122.76
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 117.65 | 117.65 | 117.65 | 117.65 | 0.0K |
| 09:20 | 120.10 | 120.10 | 120.10 | 120.10 | 0.0K |
| 09:25 | 120.10 | 120.10 | 120.10 | 120.10 | 0.0K |
| 09:40 | 120.01 | 120.01 | 120.01 | 120.01 | 0.0K |
| 09:45 | 121.79 | 124.00 | 121.79 | 124.00 | 0.0K |
| 10:10 | 124.00 | 124.00 | 124.00 | 124.00 | 0.2K |
| 10:35 | 124.35 | 127.69 | 124.35 | 127.69 | 0.1K |
| 10:40 | 130.00 | 133.98 | 130.00 | 133.00 | 0.9K |
| 10:45 | 133.00 | 133.00 | 132.00 | 132.00 | 0.0K |
| 10:50 | 132.00 | 133.00 | 131.00 | 133.00 | 0.4K |
| 10:55 | 132.00 | 132.00 | 132.00 | 132.00 | 0.0K |
| 11:00 | 132.49 | 132.49 | 130.89 | 130.89 | 0.1K |
| 11:05 | 130.88 | 130.88 | 130.88 | 130.88 | 0.0K |
| 11:10 | 131.70 | 137.13 | 131.70 | 137.10 | 0.8K |
| 11:15 | 136.50 | 137.90 | 133.73 | 136.50 | 0.5K |
| 11:20 | 136.63 | 137.12 | 135.41 | 136.64 | 2.2K |
| 11:25 | 136.11 | 136.11 | 135.47 | 135.47 | 0.3K |
| 11:35 | 134.70 | 134.70 | 133.72 | 134.08 | 1.6K |
| 11:40 | 133.07 | 133.50 | 133.07 | 133.50 | 0.1K |
| 11:50 | 133.56 | 133.56 | 133.50 | 133.50 | 0.4K |
| 11:55 | 132.31 | 133.00 | 132.31 | 133.00 | 0.0K |
| 12:05 | 130.01 | 131.15 | 130.00 | 131.15 | 0.3K |
| 12:15 | 129.60 | 130.16 | 129.60 | 130.16 | 0.1K |
| 12:20 | 130.00 | 130.00 | 129.99 | 130.00 | 0.3K |
| 12:30 | 128.00 | 128.00 | 125.00 | 125.34 | 0.3K |
| 12:35 | 125.85 | 125.85 | 125.09 | 125.09 | 0.1K |
| 12:40 | 125.77 | 125.77 | 125.40 | 125.40 | 0.2K |
| 12:45 | 124.20 | 124.20 | 123.00 | 123.65 | 0.1K |
| 12:55 | 125.38 | 125.38 | 125.38 | 125.38 | 0.0K |
| 13:00 | 123.81 | 124.25 | 123.81 | 124.25 | 0.1K |
| 13:05 | 123.81 | 123.81 | 123.81 | 123.81 | 0.0K |
| 13:15 | 123.81 | 123.81 | 123.81 | 123.81 | 0.0K |
| 13:30 | 122.18 | 122.64 | 122.18 | 122.64 | 0.1K |
| 13:35 | 122.20 | 122.20 | 122.20 | 122.20 | 0.0K |
| 13:55 | 124.79 | 124.79 | 124.79 | 124.79 | 0.1K |
| 14:25 | 123.00 | 123.00 | 122.00 | 122.05 | 0.1K |
| 14:40 | 123.93 | 123.93 | 123.93 | 123.93 | 0.6K |
| 15:05 | 122.50 | 122.50 | 122.50 | 122.50 | 0.0K |
| 15:10 | 121.90 | 121.90 | 121.90 | 121.90 | 0.2K |
| 15:15 | 122.50 | 124.45 | 122.50 | 124.45 | 0.6K |
| 15:20 | 124.50 | 125.50 | 124.50 | 125.50 | 0.1K |
| 15:25 | 122.76 | 122.76 | 122.76 | 122.76 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 117.65 | 137.90 | 117.65 | 122.76 | 0.0M |
| 2025-09-25 | 125.11 | 126.00 | 119.18 | 120.05 | 0.0M |
| 2025-09-24 | 131.00 | 141.10 | 125.00 | 126.89 | 0.0M |
| 2025-09-23 | 98.75 | 127.05 | 98.75 | 119.94 | 0.0M |
| 2025-09-22 | 107.00 | 109.00 | 104.57 | 105.88 | 0.0M |
| 2025-09-19 | 109.00 | 109.00 | 107.20 | 107.20 | 0.0M |
| 2025-09-18 | 107.70 | 109.50 | 104.08 | 104.80 | 0.0M |
| 2025-09-17 | 111.48 | 111.48 | 107.00 | 107.00 | 0.0M |
| 2025-09-16 | 108.63 | 110.00 | 106.70 | 107.31 | 0.0M |
| 2025-09-15 | 111.00 | 111.83 | 108.02 | 108.63 | 0.0M |
| 2025-09-12 | 108.35 | 120.90 | 106.94 | 107.99 | 0.0M |
| 2025-09-11 | 108.00 | 108.00 | 105.01 | 105.01 | 0.0M |
| 2025-09-10 | 103.60 | 111.83 | 102.46 | 108.73 | 0.0M |
| 2025-09-09 | 102.67 | 104.00 | 100.02 | 101.07 | 0.0M |
| 2025-09-08 | 103.63 | 104.55 | 103.00 | 103.53 | 0.0M |
| 2025-09-05 | 102.86 | 105.64 | 102.86 | 105.31 | 0.0M |
| 2025-09-04 | 104.05 | 105.67 | 100.05 | 104.00 | 0.0M |
| 2025-09-03 | 102.21 | 104.08 | 101.43 | 102.17 | 0.0M |
| 2025-09-02 | 100.86 | 103.78 | 100.86 | 103.03 | 0.0M |
| 2025-09-01 | 99.30 | 100.43 | 98.75 | 100.00 | 0.0M |
| 2025-08-29 | 100.40 | 103.60 | 97.30 | 98.50 | 0.0M |
| 2025-08-28 | 103.35 | 105.40 | 99.65 | 100.35 | 0.0M |
| 2025-08-26 | 105.15 | 107.50 | 103.25 | 104.05 | 0.0M |
| 2025-08-25 | 107.00 | 112.40 | 104.30 | 106.20 | 0.0M |
| 2025-08-22 | 105.55 | 110.90 | 105.55 | 107.00 | 0.0M |
| 2025-08-21 | 109.25 | 111.30 | 106.70 | 109.80 | 0.0M |
| 2025-08-20 | 107.60 | 109.10 | 105.70 | 108.25 | 0.0M |
| 2025-08-19 | 103.70 | 115.00 | 102.20 | 106.40 | 0.0M |
| 2025-08-18 | 100.50 | 104.75 | 100.30 | 104.70 | 0.0M |
| 2025-08-14 | 104.90 | 104.90 | 98.95 | 101.35 | 0.0M |
| 2025-08-13 | 107.00 | 107.00 | 100.00 | 100.45 | 0.0M |
| 2025-08-12 | 110.50 | 113.00 | 104.00 | 104.20 | 0.0M |
| 2025-08-11 | 117.95 | 117.95 | 106.35 | 107.95 | 0.0M |
| 2025-08-08 | 113.80 | 113.80 | 109.75 | 110.50 | 0.0M |
| 2025-08-07 | 112.00 | 114.35 | 110.05 | 112.50 | 0.0M |
| 2025-08-06 | 115.80 | 116.15 | 112.15 | 112.70 | 0.0M |
| 2025-08-05 | 115.20 | 117.70 | 111.20 | 113.15 | 0.0M |
| 2025-08-04 | 118.15 | 119.85 | 112.00 | 113.05 | 0.0M |
| 2025-08-01 | 116.00 | 119.95 | 115.00 | 115.25 | 0.0M |
| 2025-07-31 | 120.00 | 120.00 | 115.45 | 116.35 | 0.0M |
| 2025-07-30 | 119.80 | 121.95 | 117.00 | 117.55 | 0.0M |
| 2025-07-29 | 120.65 | 120.85 | 118.75 | 120.20 | 0.0M |
| 2025-07-28 | 121.40 | 122.00 | 119.20 | 119.25 | 0.0M |
| 2025-07-25 | 121.80 | 124.80 | 118.00 | 120.50 | 0.0M |
| 2025-07-24 | 122.40 | 122.60 | 118.00 | 118.60 | 0.0M |
| 2025-07-23 | 120.30 | 122.45 | 118.35 | 120.45 | 0.0M |
| 2025-07-22 | 122.15 | 122.65 | 119.50 | 119.50 | 0.0M |
| 2025-07-21 | 120.20 | 120.65 | 119.00 | 119.50 | 0.0M |
| 2025-07-18 | 119.80 | 120.70 | 118.35 | 118.80 | 0.0M |
| 2025-07-17 | 120.25 | 120.70 | 118.10 | 118.10 | 0.0M |
| 2025-07-16 | 119.80 | 121.40 | 117.25 | 119.85 | 0.0M |
| 2025-07-15 | 120.65 | 120.70 | 118.60 | 118.90 | 0.0M |
| 2025-07-14 | 120.15 | 121.00 | 118.40 | 118.95 | 0.0M |
| 2025-07-11 | 121.00 | 122.00 | 116.15 | 118.85 | 0.0M |
| 2025-07-10 | 121.10 | 123.00 | 119.65 | 120.35 | 0.0M |
| 2025-07-09 | 123.00 | 123.20 | 120.25 | 121.00 | 0.0M |
| 2025-07-08 | 122.00 | 123.05 | 119.65 | 119.65 | 0.0M |
| 2025-07-07 | 121.70 | 122.00 | 119.65 | 119.85 | 0.0M |
| 2025-07-04 | 124.00 | 125.00 | 119.60 | 121.25 | 0.0M |
| 2025-07-03 | 124.60 | 125.40 | 119.55 | 120.60 | 0.0M |
| 2025-07-02 | 123.60 | 125.60 | 120.30 | 123.45 | 0.0M |
| 2025-07-01 | 124.20 | 124.30 | 120.40 | 123.10 | 0.0M |
| 2025-06-30 | 123.80 | 124.20 | 120.50 | 122.00 | 0.0M |
| 2025-06-27 | 127.25 | 129.30 | 121.05 | 121.55 | 0.0M |
| 2025-06-26 | 130.65 | 130.80 | 122.95 | 124.10 | 0.0M |
| 2025-06-25 | 129.90 | 129.90 | 124.50 | 127.55 | 0.0M |
| 2025-06-24 | 122.65 | 129.95 | 119.50 | 126.20 | 0.0M |
| 2025-06-23 | 121.30 | 122.75 | 118.00 | 119.25 | 0.0M |
| 2025-06-20 | 125.00 | 125.00 | 119.30 | 120.15 | 0.0M |
| 2025-06-19 | 122.00 | 123.50 | 119.65 | 120.90 | 0.0M |
| 2025-06-18 | 123.65 | 124.55 | 120.00 | 120.00 | 0.0M |
| 2025-06-17 | 124.30 | 125.65 | 121.20 | 122.00 | 0.0M |
| 2025-06-16 | 125.65 | 126.50 | 122.10 | 124.25 | 0.0M |
| 2025-06-13 | 127.65 | 127.65 | 123.65 | 123.80 | 0.0M |
| 2025-06-12 | 129.50 | 129.50 | 124.55 | 127.20 | 0.0M |
| 2025-06-11 | 120.00 | 130.00 | 119.20 | 128.85 | 0.0M |
| 2025-06-10 | 128.85 | 128.85 | 118.10 | 119.40 | 0.0M |
| 2025-06-09 | 121.00 | 123.35 | 120.00 | 120.00 | 0.0M |
| 2025-06-06 | 118.50 | 122.50 | 117.95 | 120.15 | 0.0M |
| 2025-06-05 | 119.55 | 121.30 | 117.05 | 117.35 | 0.0M |
| 2025-06-04 | 119.75 | 121.75 | 117.15 | 117.40 | 0.0M |
| 2025-06-03 | 122.80 | 122.80 | 116.00 | 116.60 | 0.0M |
| 2025-06-02 | 127.75 | 128.00 | 118.00 | 119.15 | 0.0M |
| 2025-05-30 | 127.00 | 128.70 | 120.60 | 123.50 | 0.0M |
| 2025-05-29 | 128.30 | 128.40 | 124.25 | 126.20 | 0.0M |
| 2025-05-28 | 127.65 | 128.80 | 124.45 | 124.70 | 0.0M |
| 2025-05-27 | 129.65 | 130.20 | 127.00 | 127.75 | 0.0M |
| 2025-05-26 | 130.95 | 131.80 | 128.85 | 129.30 | 0.0M |
| 2025-05-23 | 127.65 | 129.50 | 124.10 | 128.30 | 0.0M |
| 2025-05-22 | 127.50 | 127.95 | 123.00 | 125.60 | 0.0M |
| 2025-05-21 | 126.70 | 129.45 | 123.85 | 125.50 | 0.0M |
| 2025-05-20 | 131.00 | 131.50 | 126.00 | 126.50 | 0.0M |
| 2025-05-19 | 129.60 | 129.80 | 126.55 | 127.80 | 0.0M |
| 2025-05-16 | 128.35 | 130.00 | 123.50 | 128.90 | 0.0M |
| 2025-05-15 | 125.25 | 131.00 | 120.15 | 124.40 | 0.0M |
| 2025-05-14 | 126.05 | 126.05 | 118.00 | 120.90 | 0.0M |
| 2025-05-13 | 121.40 | 124.20 | 116.25 | 123.35 | 0.0M |
| 2025-05-12 | 120.15 | 120.45 | 115.10 | 116.15 | 0.0M |
| 2025-05-09 | 114.00 | 115.95 | 112.50 | 112.85 | 0.0M |
| 2025-05-08 | 117.00 | 118.05 | 112.95 | 115.70 | 0.0M |
| 2025-05-07 | 121.00 | 121.15 | 112.85 | 113.55 | 0.0M |
| 2025-05-06 | 119.40 | 119.40 | 117.45 | 117.45 | 0.0M |
| 2025-05-05 | 121.25 | 121.25 | 116.60 | 118.15 | 0.0M |
| 2025-05-02 | 122.00 | 122.00 | 116.25 | 117.65 | 0.0M |
| 2025-04-30 | 122.30 | 122.55 | 120.00 | 120.00 | 0.0M |
| 2025-04-29 | 121.00 | 121.90 | 119.90 | 120.65 | 0.0M |
| 2025-04-28 | 122.00 | 122.75 | 120.30 | 121.35 | 0.0M |
| 2025-04-25 | 122.65 | 125.50 | 119.00 | 121.25 | 0.0M |
| 2025-04-24 | 124.10 | 124.20 | 122.00 | 122.05 | 0.0M |
| 2025-04-23 | 125.80 | 127.20 | 122.00 | 122.35 | 0.0M |
| 2025-04-22 | 144.00 | 144.00 | 119.00 | 123.55 | 0.0M |
| 2025-04-21 | 126.00 | 126.00 | 121.00 | 121.50 | 0.0M |
| 2025-04-17 | 124.75 | 125.00 | 123.05 | 124.95 | 0.0M |
| 2025-04-16 | 124.45 | 126.40 | 120.00 | 124.75 | 0.0M |
| 2025-04-15 | 124.80 | 126.75 | 122.00 | 123.10 | 0.0M |
| 2025-04-11 | 124.30 | 125.00 | 121.45 | 122.35 | 0.0M |
| 2025-04-09 | 122.20 | 123.00 | 119.35 | 120.50 | 0.0M |
| 2025-04-08 | 124.50 | 124.50 | 119.00 | 120.30 | 0.0M |
| 2025-04-07 | 126.50 | 127.50 | 119.70 | 124.70 | 0.0M |
| 2025-04-04 | 128.60 | 130.00 | 125.30 | 127.75 | 0.0M |
| 2025-04-03 | 128.15 | 130.35 | 125.00 | 128.50 | 0.0M |
| 2025-04-02 | 126.00 | 130.00 | 124.20 | 127.85 | 0.0M |
| 2025-04-01 | 123.65 | 129.35 | 122.75 | 126.20 | 0.0M |
| 2025-03-28 | 124.00 | 128.35 | 119.00 | 121.10 | 0.0M |
| 2025-03-27 | 127.30 | 128.20 | 120.15 | 122.35 | 0.0M |
| 2025-03-26 | 131.40 | 131.85 | 123.30 | 124.40 | 0.0M |
| 2025-03-25 | 134.65 | 134.90 | 128.60 | 129.80 | 0.0M |
| 2025-03-24 | 134.85 | 136.20 | 132.00 | 134.15 | 0.0M |
| 2025-03-21 | 133.90 | 135.00 | 128.85 | 133.65 | 0.0M |
| 2025-03-20 | 132.80 | 134.80 | 130.50 | 133.00 | 0.0M |
| 2025-03-19 | 126.40 | 134.00 | 126.40 | 131.25 | 0.0M |
| 2025-03-18 | 128.00 | 133.95 | 123.05 | 125.95 | 0.0M |
| 2025-03-17 | 129.00 | 129.10 | 123.05 | 125.25 | 0.0M |
| 2025-03-13 | 130.20 | 133.00 | 124.00 | 125.95 | 0.0M |
| 2025-03-12 | 120.00 | 132.55 | 120.00 | 129.10 | 0.0M |
| 2025-03-11 | 123.80 | 124.00 | 115.10 | 119.50 | 0.0M |
| 2025-03-10 | 128.20 | 131.00 | 121.00 | 122.55 | 0.0M |
| 2025-03-07 | 119.00 | 124.00 | 119.00 | 122.75 | 0.0M |
| 2025-03-06 | 118.50 | 119.20 | 113.50 | 118.80 | 0.0M |
| 2025-03-05 | 115.30 | 118.75 | 115.30 | 117.65 | 0.0M |
| 2025-03-04 | 114.10 | 115.80 | 112.50 | 115.50 | 0.0M |
| 2025-03-03 | 121.80 | 122.25 | 114.10 | 114.10 | 0.0M |
| 2025-02-28 | 119.60 | 121.05 | 114.50 | 120.10 | 0.0M |
| 2025-02-27 | 123.10 | 124.00 | 118.00 | 119.15 | 0.0M |
| 2025-02-25 | 121.30 | 123.65 | 119.00 | 121.10 | 0.0M |
| 2025-02-24 | 121.65 | 122.40 | 117.85 | 120.50 | 0.0M |
| 2025-02-21 | 118.85 | 121.00 | 118.80 | 120.35 | 0.0M |
| 2025-02-20 | 116.80 | 119.00 | 116.20 | 117.55 | 0.0M |
| 2025-02-19 | 113.60 | 115.65 | 109.10 | 115.65 | 0.0M |
| 2025-02-18 | 114.00 | 116.00 | 112.25 | 113.50 | 0.0M |
| 2025-02-17 | 115.00 | 119.95 | 111.80 | 113.55 | 0.0M |
| 2025-02-14 | 125.80 | 126.10 | 116.15 | 116.15 | 0.0M |
| 2025-02-13 | 127.00 | 128.00 | 120.65 | 122.25 | 0.0M |
| 2025-02-12 | 124.25 | 127.65 | 118.50 | 127.00 | 0.0M |
| 2025-02-11 | 131.00 | 131.90 | 124.30 | 124.45 | 0.0M |
| 2025-02-10 | 134.60 | 135.20 | 129.80 | 130.80 | 0.0M |
| 2025-02-07 | 134.40 | 134.90 | 133.00 | 133.60 | 0.0M |
| 2025-02-06 | 133.45 | 134.00 | 132.00 | 133.65 | 0.0M |
| 2025-02-05 | 131.30 | 133.00 | 130.00 | 132.40 | 0.0M |
| 2025-02-04 | 129.60 | 131.25 | 125.10 | 130.70 | 0.0M |
| 2025-02-03 | 130.40 | 130.60 | 125.55 | 128.15 | 0.0M |
| 2025-02-01 | 130.95 | 132.00 | 128.00 | 130.40 | 0.0M |
| 2025-01-31 | 135.50 | 136.00 | 127.50 | 130.55 | 0.0M |
| 2025-01-30 | 129.80 | 134.20 | 128.00 | 133.85 | 0.0M |
| 2025-01-29 | 128.00 | 131.00 | 127.00 | 127.90 | 0.0M |
| 2025-01-28 | 133.80 | 135.20 | 123.10 | 128.90 | 0.0M |
| 2025-01-27 | 137.00 | 138.75 | 129.50 | 129.55 | 0.0M |
| 2025-01-24 | 136.55 | 139.20 | 133.00 | 136.05 | 0.0M |
| 2025-01-23 | 137.65 | 138.20 | 135.65 | 136.55 | 0.0M |
| 2025-01-22 | 137.80 | 139.20 | 134.00 | 137.00 | 0.0M |
| 2025-01-21 | 140.80 | 141.00 | 136.00 | 138.10 | 0.0M |
| 2025-01-20 | 141.00 | 141.50 | 136.10 | 138.45 | 0.0M |
| 2025-01-17 | 136.50 | 138.00 | 135.00 | 136.90 | 0.0M |
| 2025-01-16 | 138.00 | 138.75 | 133.30 | 136.50 | 0.0M |
| 2025-01-15 | 137.00 | 139.30 | 134.00 | 136.15 | 0.0M |
| 2025-01-14 | 135.10 | 136.40 | 134.00 | 135.70 | 0.0M |
| 2025-01-13 | 130.20 | 135.00 | 127.00 | 131.75 | 0.0M |
| 2025-01-10 | 130.80 | 132.00 | 129.00 | 131.30 | 0.0M |
| 2025-01-09 | 131.20 | 133.20 | 129.00 | 130.80 | 0.0M |
| 2025-01-08 | 133.30 | 133.80 | 129.00 | 129.45 | 0.0M |
| 2025-01-07 | 128.20 | 132.00 | 125.00 | 130.90 | 0.0M |
| 2025-01-06 | 132.10 | 132.15 | 125.00 | 126.45 | 0.0M |
| 2025-01-03 | 129.55 | 130.00 | 126.00 | 129.55 | 0.0M |
| 2025-01-02 | 127.00 | 128.65 | 126.95 | 128.20 | 0.0M |
| 2025-01-01 | 123.90 | 127.50 | 120.80 | 127.05 | 0.0M |