128.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 106.00 | 106.00 | 106.00 | 106.00 | 147.8K |
| 09:05 | 106.00 | 106.00 | 106.00 | 106.00 | 0.5K |
| 09:10 | 106.00 | 106.00 | 105.00 | 105.00 | 103.5K |
| 09:15 | 106.00 | 106.00 | 105.00 | 105.00 | 1.1K |
| 09:20 | 106.00 | 106.00 | 105.00 | 106.00 | 108.9K |
| 09:25 | 106.00 | 106.00 | 106.00 | 106.00 | 41.1K |
| 09:30 | 106.00 | 107.00 | 106.00 | 107.00 | 162.1K |
| 09:35 | 107.00 | 107.00 | 107.00 | 107.00 | 0.9K |
| 09:40 | 106.00 | 106.00 | 106.00 | 106.00 | 59.5K |
| 09:45 | 106.00 | 107.00 | 106.00 | 107.00 | 107.9K |
| 09:50 | 107.00 | 107.00 | 106.00 | 107.00 | 3,452.2K |
| 09:55 | 107.00 | 108.00 | 107.00 | 108.00 | 3,985.3K |
| 10:00 | 108.00 | 108.00 | 107.00 | 108.00 | 102.1K |
| 10:05 | 107.00 | 107.00 | 106.00 | 106.00 | 84.3K |
| 10:10 | 106.00 | 106.00 | 106.00 | 106.00 | 65.3K |
| 10:15 | 106.00 | 106.00 | 106.00 | 106.00 | 104.5K |
| 10:20 | 106.00 | 106.00 | 105.00 | 105.00 | 2.7K |
| 10:30 | 105.00 | 106.00 | 105.00 | 106.00 | 38.7K |
| 10:35 | 106.00 | 106.00 | 106.00 | 106.00 | 10.5K |
| 10:45 | 105.00 | 105.00 | 105.00 | 105.00 | 31.3K |
| 10:50 | 105.00 | 105.00 | 105.00 | 105.00 | 11.4K |
| 10:55 | 105.00 | 106.00 | 105.00 | 106.00 | 6.3K |
| 11:00 | 106.00 | 106.00 | 106.00 | 106.00 | 1.0K |
| 11:05 | 106.00 | 106.00 | 106.00 | 106.00 | 31.7K |
| 11:10 | 105.00 | 105.00 | 105.00 | 105.00 | 122.0K |
| 11:15 | 105.00 | 105.00 | 105.00 | 105.00 | 51.0K |
| 11:20 | 106.00 | 106.00 | 106.00 | 106.00 | 35.0K |
| 11:25 | 105.00 | 106.00 | 105.00 | 106.00 | 55.0K |
| 11:30 | 106.00 | 106.00 | 106.00 | 106.00 | 248.4K |
| 11:35 | 106.00 | 106.00 | 106.00 | 106.00 | 26.0K |
| 11:40 | 106.00 | 107.00 | 106.00 | 107.00 | 194.9K |
| 11:45 | 106.00 | 106.00 | 106.00 | 106.00 | 10.0K |
| 11:50 | 107.00 | 107.00 | 107.00 | 107.00 | 11.0K |
| 11:55 | 107.00 | 107.00 | 106.00 | 106.00 | 11.5K |
| 13:30 | 106.00 | 106.00 | 106.00 | 106.00 | 0.4K |
| 13:35 | 107.00 | 107.00 | 107.00 | 107.00 | 269.6K |
| 13:40 | 107.00 | 107.00 | 106.00 | 106.00 | 120.9K |
| 13:45 | 107.00 | 107.00 | 107.00 | 107.00 | 50.0K |
| 13:50 | 107.00 | 107.00 | 107.00 | 107.00 | 12.6K |
| 13:55 | 107.00 | 107.00 | 107.00 | 107.00 | 2.8K |
| 14:00 | 107.00 | 107.00 | 107.00 | 107.00 | 16.2K |
| 14:05 | 107.00 | 108.00 | 106.00 | 108.00 | 49.6K |
| 14:10 | 107.00 | 107.00 | 107.00 | 107.00 | 3.1K |
| 14:15 | 107.00 | 107.00 | 106.00 | 107.00 | 21.1K |
| 14:20 | 108.00 | 108.00 | 107.00 | 107.00 | 35.7K |
| 14:25 | 107.00 | 107.00 | 106.00 | 106.00 | 1.9K |
| 14:30 | 107.00 | 107.00 | 107.00 | 107.00 | 42.6K |
| 14:35 | 108.00 | 108.00 | 107.00 | 107.00 | 5.0K |
| 14:40 | 107.00 | 108.00 | 107.00 | 107.00 | 3,690.0K |
| 14:45 | 107.00 | 107.00 | 107.00 | 107.00 | 5,488.7K |
| 14:50 | 107.00 | 107.00 | 106.00 | 107.00 | 2,353.5K |
| 14:55 | 108.00 | 108.00 | 107.00 | 107.00 | 434.5K |
| 15:00 | 107.00 | 107.00 | 107.00 | 107.00 | 11.9K |
| 15:05 | 106.00 | 106.00 | 106.00 | 106.00 | 25.0K |
| 15:10 | 106.00 | 106.00 | 106.00 | 106.00 | 0.1K |
| 15:15 | 106.00 | 106.00 | 106.00 | 106.00 | 10.1K |
| 15:20 | 106.00 | 106.00 | 106.00 | 106.00 | 23.9K |
| 15:25 | 107.00 | 108.00 | 107.00 | 108.00 | 1,662.2K |
| 15:30 | 108.00 | 108.00 | 108.00 | 108.00 | 0.1K |
| 15:35 | 108.00 | 108.00 | 107.00 | 108.00 | 18.5K |
| 15:40 | 108.00 | 108.00 | 107.00 | 107.00 | 47.8K |
| 15:45 | 108.00 | 108.00 | 107.00 | 107.00 | 28.9K |
| 16:00 | 108.00 | 108.00 | 108.00 | 108.00 | 494.2K |
| 16:05 | 108.00 | 108.00 | 108.00 | 108.00 | 2.2K |
| 16:10 | 108.00 | 108.00 | 108.00 | 108.00 | 0.5K |
| 16:35 | 108.00 | 108.00 | 108.00 | 108.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 121.00 | 129.00 | 121.00 | 128.00 | 93.1M |
| 2025-09-25 | 119.00 | 126.00 | 116.00 | 124.00 | 58.3M |
| 2025-09-24 | 113.00 | 122.00 | 107.00 | 119.00 | 115.4M |
| 2025-09-23 | 109.00 | 112.00 | 105.00 | 110.00 | 33.5M |
| 2025-09-22 | 106.00 | 108.00 | 105.00 | 108.00 | 24.3M |
| 2025-09-19 | 102.00 | 107.00 | 102.00 | 105.00 | 26.5M |
| 2025-09-18 | 105.00 | 107.00 | 102.00 | 105.00 | 26.6M |
| 2025-09-17 | 103.00 | 105.00 | 100.00 | 104.00 | 9.1M |
| 2025-09-16 | 101.00 | 105.00 | 100.00 | 103.00 | 35.3M |
| 2025-09-15 | 105.00 | 106.00 | 90.00 | 101.00 | 24.0M |
| 2025-09-12 | 106.00 | 107.00 | 102.00 | 105.00 | 33.5M |
| 2025-09-11 | 99.00 | 103.00 | 99.00 | 103.00 | 32.5M |
| 2025-09-10 | 98.00 | 101.00 | 96.00 | 98.00 | 35.5M |
| 2025-09-09 | 94.00 | 99.00 | 92.00 | 95.00 | 18.9M |
| 2025-09-08 | 94.00 | 96.00 | 92.00 | 94.00 | 19.1M |
| 2025-09-04 | 94.00 | 96.00 | 92.00 | 94.00 | 5.1M |
| 2025-09-03 | 94.00 | 95.00 | 91.00 | 93.00 | 3.7M |
| 2025-09-02 | 89.00 | 96.00 | 88.00 | 93.00 | 5.4M |
| 2025-09-01 | 91.00 | 91.00 | 86.00 | 88.00 | 5.0M |
| 2025-08-29 | 95.00 | 95.00 | 82.00 | 92.00 | 33.7M |
| 2025-08-28 | 98.00 | 98.00 | 95.00 | 96.00 | 23.3M |
| 2025-08-27 | 96.00 | 98.00 | 94.00 | 98.00 | 23.6M |
| 2025-08-26 | 98.00 | 99.00 | 95.00 | 96.00 | 28.1M |
| 2025-08-25 | 97.00 | 100.00 | 96.00 | 98.00 | 39.3M |
| 2025-08-22 | 97.00 | 98.00 | 95.00 | 97.00 | 22.8M |
| 2025-08-21 | 102.00 | 102.00 | 96.00 | 96.00 | 26.8M |
| 2025-08-20 | 95.00 | 100.00 | 93.00 | 100.00 | 34.9M |
| 2025-08-19 | 94.00 | 98.00 | 93.00 | 95.00 | 16.0M |
| 2025-08-15 | 93.00 | 94.00 | 92.00 | 93.00 | 18.4M |
| 2025-08-14 | 94.00 | 95.00 | 92.00 | 93.00 | 28.1M |
| 2025-08-13 | 95.00 | 95.00 | 93.00 | 93.00 | 29.8M |
| 2025-08-12 | 95.00 | 97.00 | 94.00 | 95.00 | 17.3M |
| 2025-08-11 | 94.00 | 95.00 | 93.00 | 95.00 | 33.5M |
| 2025-08-08 | 96.00 | 96.00 | 93.00 | 94.00 | 33.3M |
| 2025-08-07 | 100.00 | 101.00 | 95.00 | 95.00 | 41.2M |
| 2025-08-06 | 97.00 | 99.00 | 96.00 | 98.00 | 22.4M |
| 2025-08-05 | 96.00 | 102.00 | 92.00 | 96.00 | 29.3M |
| 2025-08-04 | 97.00 | 97.00 | 92.00 | 96.00 | 17.0M |
| 2025-08-01 | 96.00 | 100.00 | 96.00 | 97.00 | 18.2M |
| 2025-07-31 | 97.00 | 98.00 | 95.00 | 95.00 | 6.2M |
| 2025-07-30 | 96.00 | 98.00 | 96.00 | 97.00 | 10.5M |
| 2025-07-29 | 101.00 | 101.00 | 94.00 | 96.00 | 16.3M |
| 2025-07-28 | 99.00 | 102.00 | 97.00 | 101.00 | 22.7M |
| 2025-07-25 | 96.00 | 97.00 | 93.00 | 97.00 | 19.4M |
| 2025-07-24 | 102.00 | 104.00 | 95.00 | 95.00 | 22.6M |
| 2025-07-23 | 99.00 | 104.00 | 98.00 | 102.00 | 34.2M |
| 2025-07-22 | 96.00 | 99.00 | 96.00 | 98.00 | 18.8M |
| 2025-07-21 | 96.00 | 99.00 | 94.00 | 96.00 | 16.2M |
| 2025-07-18 | 99.00 | 99.00 | 95.00 | 96.00 | 19.4M |
| 2025-07-17 | 96.00 | 99.00 | 95.00 | 99.00 | 26.0M |
| 2025-07-16 | 93.00 | 96.00 | 93.00 | 96.00 | 19.9M |
| 2025-07-15 | 91.00 | 95.00 | 91.00 | 93.00 | 15.6M |
| 2025-07-14 | 100.00 | 100.00 | 90.00 | 91.00 | 18.6M |
| 2025-07-11 | 103.00 | 103.00 | 97.00 | 100.00 | 21.5M |
| 2025-07-10 | 105.00 | 111.00 | 103.00 | 103.00 | 35.8M |
| 2025-07-09 | 103.00 | 104.00 | 101.00 | 104.00 | 4.5M |
| 2025-07-08 | 102.00 | 106.00 | 101.00 | 103.00 | 13.9M |
| 2025-07-07 | 103.00 | 104.00 | 100.00 | 102.00 | 31.7M |
| 2025-07-04 | 105.00 | 107.00 | 101.00 | 103.00 | 10.5M |
| 2025-07-03 | 112.00 | 113.00 | 103.00 | 105.00 | 29.4M |
| 2025-07-02 | 112.00 | 112.00 | 102.00 | 111.00 | 31.9M |
| 2025-07-01 | 115.00 | 119.00 | 112.00 | 112.00 | 82.9M |
| 2025-06-30 | 109.00 | 117.00 | 105.00 | 114.00 | 103.0M |
| 2025-06-26 | 99.00 | 117.00 | 98.00 | 108.00 | 198.3M |
| 2025-06-25 | 96.00 | 99.00 | 94.00 | 99.00 | 79.7M |
| 2025-06-24 | 92.00 | 96.00 | 91.00 | 94.00 | 35.3M |
| 2025-06-23 | 87.00 | 91.00 | 84.00 | 91.00 | 15.7M |
| 2025-06-20 | 88.00 | 90.00 | 85.00 | 89.00 | 5.8M |
| 2025-06-19 | 87.00 | 88.00 | 83.00 | 87.00 | 7.9M |
| 2025-06-18 | 91.00 | 91.00 | 86.00 | 87.00 | 14.3M |
| 2025-06-17 | 85.00 | 92.00 | 83.00 | 90.00 | 19.7M |
| 2025-06-16 | 91.00 | 91.00 | 81.00 | 86.00 | 32.0M |
| 2025-06-13 | 95.00 | 95.00 | 91.00 | 92.00 | 14.9M |
| 2025-06-12 | 95.00 | 95.00 | 92.00 | 95.00 | 17.7M |
| 2025-06-11 | 98.00 | 99.00 | 94.00 | 95.00 | 32.3M |
| 2025-06-10 | 95.00 | 99.00 | 91.00 | 97.00 | 85.1M |
| 2025-06-05 | 89.00 | 95.00 | 85.00 | 95.00 | 95.5M |
| 2025-06-04 | 90.00 | 93.00 | 88.00 | 89.00 | 34.7M |
| 2025-06-03 | 95.00 | 96.00 | 87.00 | 90.00 | 110.0M |
| 2025-06-02 | 84.00 | 95.00 | 81.00 | 95.00 | 186.7M |
| 2025-05-28 | 81.00 | 84.00 | 81.00 | 83.00 | 45.1M |
| 2025-05-27 | 79.00 | 81.00 | 77.00 | 81.00 | 82.5M |
| 2025-05-26 | 76.00 | 77.00 | 70.00 | 77.00 | 45.6M |
| 2025-05-23 | 81.00 | 84.00 | 73.00 | 76.00 | 103.6M |
| 2025-05-22 | 68.00 | 80.00 | 65.00 | 74.00 | 203.9M |
| 2025-05-21 | 57.00 | 64.00 | 56.00 | 64.00 | 56.6M |
| 2025-05-20 | 54.00 | 57.00 | 53.00 | 55.00 | 8.8M |
| 2025-05-19 | 53.00 | 55.00 | 52.00 | 54.00 | 6.8M |
| 2025-05-16 | 52.00 | 55.00 | 51.00 | 54.00 | 7.5M |
| 2025-05-15 | 52.00 | 52.00 | 50.00 | 51.00 | 2.3M |
| 2025-05-14 | 52.00 | 52.00 | 51.00 | 51.00 | 3.1M |
| 2025-05-09 | 50.00 | 52.00 | 50.00 | 51.00 | 5.3M |
| 2025-05-08 | 50.00 | 55.00 | 50.00 | 50.00 | 29.2M |
| 2025-05-07 | 50.00 | 51.00 | 50.00 | 50.00 | 3.2M |
| 2025-05-06 | 51.00 | 51.00 | 50.00 | 50.00 | 0.8M |
| 2025-05-05 | 50.00 | 51.00 | 50.00 | 50.00 | 2.4M |
| 2025-05-02 | 50.00 | 51.00 | 50.00 | 50.00 | 2.3M |
| 2025-04-30 | 52.00 | 52.00 | 50.00 | 50.00 | 7.7M |
| 2025-04-29 | 50.00 | 55.00 | 50.00 | 52.00 | 26.8M |
| 2025-04-28 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-04-25 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-04-24 | 50.00 | 50.00 | 50.00 | 50.00 | 2.1M |
| 2025-04-23 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2025-04-22 | 50.00 | 50.00 | 50.00 | 50.00 | 0.7M |
| 2025-04-21 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-04-17 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-04-16 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-04-15 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2025-04-14 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-04-11 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-04-10 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-04-09 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2025-04-08 | 50.00 | 50.00 | 50.00 | 50.00 | 0.4M |
| 2025-03-27 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-03-26 | 50.00 | 50.00 | 50.00 | 50.00 | 0.4M |
| 2025-03-25 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2025-03-24 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2025-03-21 | 51.00 | 51.00 | 50.00 | 50.00 | 0.2M |
| 2025-03-20 | 50.00 | 51.00 | 50.00 | 50.00 | 0.7M |
| 2025-03-19 | 50.00 | 51.00 | 50.00 | 50.00 | 0.6M |
| 2025-03-18 | 50.00 | 50.00 | 50.00 | 50.00 | 0.6M |
| 2025-03-17 | 50.00 | 50.00 | 50.00 | 50.00 | 1.1M |
| 2025-03-14 | 50.00 | 50.00 | 50.00 | 50.00 | 0.6M |
| 2025-03-13 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2025-03-12 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2025-03-11 | 50.00 | 50.00 | 50.00 | 50.00 | 0.3M |
| 2025-03-10 | 50.00 | 51.00 | 50.00 | 50.00 | 0.4M |
| 2025-03-07 | 50.00 | 50.00 | 50.00 | 50.00 | 0.3M |
| 2025-03-06 | 50.00 | 51.00 | 50.00 | 50.00 | 0.5M |
| 2025-03-05 | 50.00 | 51.00 | 50.00 | 50.00 | 0.1M |
| 2025-03-04 | 50.00 | 50.00 | 50.00 | 50.00 | 0.4M |
| 2025-03-03 | 50.00 | 51.00 | 50.00 | 50.00 | 2.8M |
| 2025-02-28 | 50.00 | 51.00 | 50.00 | 50.00 | 5.4M |
| 2025-02-27 | 50.00 | 51.00 | 50.00 | 50.00 | 3.3M |
| 2025-02-26 | 51.00 | 51.00 | 50.00 | 50.00 | 0.1M |
| 2025-02-25 | 52.00 | 52.00 | 51.00 | 51.00 | 2.2M |
| 2025-02-24 | 52.00 | 52.00 | 51.00 | 51.00 | 1.2M |
| 2025-02-21 | 52.00 | 53.00 | 51.00 | 52.00 | 0.9M |
| 2025-02-20 | 53.00 | 53.00 | 51.00 | 52.00 | 5.4M |
| 2025-02-19 | 52.00 | 54.00 | 51.00 | 53.00 | 3.9M |
| 2025-02-18 | 51.00 | 53.00 | 50.00 | 51.00 | 4.9M |
| 2025-02-17 | 50.00 | 51.00 | 50.00 | 50.00 | 0.5M |
| 2025-02-14 | 50.00 | 51.00 | 50.00 | 50.00 | 0.2M |
| 2025-02-13 | 51.00 | 51.00 | 50.00 | 50.00 | 0.9M |
| 2025-02-12 | 50.00 | 51.00 | 50.00 | 50.00 | 0.4M |
| 2025-02-11 | 50.00 | 51.00 | 50.00 | 50.00 | 1.2M |
| 2025-02-10 | 50.00 | 51.00 | 50.00 | 50.00 | 0.5M |
| 2025-02-07 | 50.00 | 51.00 | 50.00 | 50.00 | 7.4M |
| 2025-02-06 | 50.00 | 51.00 | 50.00 | 50.00 | 3.1M |
| 2025-02-05 | 51.00 | 51.00 | 50.00 | 50.00 | 1.5M |
| 2025-02-04 | 51.00 | 51.00 | 50.00 | 50.00 | 3.6M |
| 2025-02-03 | 51.00 | 51.00 | 50.00 | 50.00 | 1.4M |
| 2025-01-31 | 52.00 | 52.00 | 50.00 | 50.00 | 2.0M |
| 2025-01-30 | 52.00 | 52.00 | 51.00 | 51.00 | 2.4M |
| 2025-01-24 | 53.00 | 53.00 | 51.00 | 51.00 | 1.3M |
| 2025-01-23 | 52.00 | 54.00 | 51.00 | 52.00 | 9.1M |
| 2025-01-22 | 51.00 | 52.00 | 51.00 | 51.00 | 2.0M |
| 2025-01-21 | 51.00 | 52.00 | 51.00 | 51.00 | 1.0M |
| 2025-01-20 | 52.00 | 52.00 | 51.00 | 51.00 | 1.1M |
| 2025-01-17 | 52.00 | 52.00 | 51.00 | 51.00 | 2.4M |
| 2025-01-16 | 52.00 | 52.00 | 51.00 | 52.00 | 1.2M |
| 2025-01-15 | 51.00 | 52.00 | 51.00 | 51.00 | 1.8M |
| 2025-01-14 | 52.00 | 52.00 | 51.00 | 51.00 | 4.2M |
| 2025-01-13 | 52.00 | 52.00 | 51.00 | 51.00 | 1.1M |
| 2025-01-10 | 52.00 | 52.00 | 51.00 | 52.00 | 0.7M |
| 2025-01-09 | 52.00 | 52.00 | 51.00 | 52.00 | 4.0M |
| 2025-01-08 | 53.00 | 53.00 | 52.00 | 52.00 | 3.9M |
| 2025-01-07 | 53.00 | 53.00 | 52.00 | 52.00 | 2.5M |
| 2025-01-06 | 53.00 | 54.00 | 52.00 | 53.00 | 3.9M |
| 2025-01-03 | 54.00 | 54.00 | 52.00 | 52.00 | 8.8M |
| 2025-01-02 | 64.00 | 65.00 | 53.00 | 54.00 | 61.7M |