121.36
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 120.00 | 121.90 | 120.00 | 121.60 | 4.0K |
| 09:20 | 121.50 | 121.60 | 120.52 | 121.00 | 7.7K |
| 09:25 | 121.38 | 122.75 | 121.38 | 122.60 | 35.5K |
| 09:30 | 122.60 | 122.70 | 122.00 | 122.00 | 11.7K |
| 09:35 | 122.00 | 122.00 | 120.86 | 121.89 | 3.8K |
| 09:40 | 121.85 | 121.99 | 120.50 | 120.50 | 276.6K |
| 09:45 | 120.90 | 121.70 | 120.00 | 120.01 | 207.4K |
| 09:50 | 120.98 | 120.98 | 120.19 | 120.25 | 27.7K |
| 09:55 | 120.98 | 120.98 | 120.26 | 120.89 | 12.4K |
| 10:00 | 120.89 | 120.98 | 120.89 | 120.98 | 1.3K |
| 10:05 | 120.98 | 121.69 | 120.98 | 121.00 | 8.9K |
| 10:10 | 121.00 | 121.00 | 120.21 | 120.21 | 24.6K |
| 10:15 | 120.70 | 120.70 | 120.20 | 120.60 | 20.6K |
| 10:20 | 120.20 | 120.58 | 120.20 | 120.50 | 14.7K |
| 10:25 | 120.53 | 120.53 | 120.49 | 120.53 | 1.3K |
| 10:30 | 120.55 | 120.55 | 120.22 | 120.22 | 14.8K |
| 10:35 | 120.22 | 120.50 | 120.20 | 120.22 | 8.1K |
| 10:40 | 120.50 | 121.98 | 120.20 | 121.98 | 42.5K |
| 10:45 | 122.00 | 125.00 | 122.00 | 124.40 | 117.0K |
| 10:50 | 124.50 | 125.00 | 123.91 | 124.99 | 269.7K |
| 10:55 | 125.00 | 128.00 | 124.00 | 124.80 | 158.5K |
| 11:00 | 124.55 | 126.49 | 124.22 | 126.49 | 44.7K |
| 11:05 | 125.30 | 126.00 | 124.95 | 125.00 | 34.2K |
| 11:10 | 125.00 | 125.50 | 124.01 | 124.10 | 35.3K |
| 11:15 | 124.10 | 124.80 | 124.00 | 124.00 | 12.2K |
| 11:20 | 124.29 | 124.29 | 123.80 | 124.00 | 1.9K |
| 11:25 | 123.99 | 123.99 | 123.51 | 123.51 | 3.1K |
| 11:30 | 123.51 | 123.60 | 123.40 | 123.52 | 11.6K |
| 11:35 | 123.51 | 124.00 | 123.10 | 123.96 | 3.4K |
| 11:40 | 123.99 | 124.20 | 123.12 | 124.20 | 11.1K |
| 11:45 | 124.00 | 124.00 | 122.90 | 123.15 | 14.0K |
| 11:50 | 122.90 | 123.14 | 122.90 | 122.90 | 8.7K |
| 11:55 | 122.88 | 122.99 | 122.70 | 122.70 | 13.4K |
| 14:30 | 124.20 | 124.20 | 123.82 | 123.82 | 5.3K |
| 14:35 | 123.90 | 125.00 | 123.90 | 124.03 | 22.0K |
| 14:40 | 124.01 | 124.48 | 121.00 | 121.25 | 166.3K |
| 14:45 | 121.70 | 122.80 | 121.60 | 122.15 | 29.0K |
| 14:50 | 122.15 | 122.15 | 121.50 | 122.10 | 5.6K |
| 14:55 | 121.60 | 122.19 | 121.60 | 121.65 | 18.3K |
| 15:00 | 122.00 | 122.22 | 121.70 | 121.94 | 6.7K |
| 15:05 | 122.00 | 122.35 | 122.00 | 122.00 | 2.5K |
| 15:10 | 121.99 | 122.00 | 121.75 | 122.00 | 7.1K |
| 15:15 | 121.91 | 121.99 | 121.91 | 121.91 | 1.3K |
| 15:20 | 121.98 | 122.00 | 121.75 | 122.00 | 4.1K |
| 15:25 | 121.85 | 122.05 | 121.75 | 122.00 | 4.5K |
| 15:30 | 121.80 | 122.28 | 121.76 | 122.05 | 5.8K |
| 15:35 | 122.15 | 124.00 | 122.15 | 123.85 | 185.9K |
| 15:40 | 123.85 | 123.85 | 122.80 | 123.00 | 19.6K |
| 15:45 | 123.00 | 123.44 | 122.48 | 122.48 | 13.7K |
| 15:50 | 122.49 | 122.50 | 122.00 | 122.02 | 15.5K |
| 15:55 | 122.35 | 122.35 | 121.69 | 121.85 | 21.9K |
| 16:00 | 121.85 | 122.39 | 121.75 | 122.39 | 14.0K |
| 16:05 | 121.81 | 122.00 | 121.15 | 121.70 | 16.7K |
| 16:10 | 121.00 | 121.92 | 121.00 | 121.80 | 19.7K |
| 16:15 | 121.75 | 121.75 | 121.20 | 121.27 | 10.7K |
| 16:20 | 121.50 | 122.79 | 121.26 | 121.50 | 6.8K |
| 16:25 | 121.70 | 122.50 | 120.10 | 121.00 | 48.7K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 120.00 | 128.00 | 120.00 | 121.36 | 2.1M |
| 2025-09-25 | 126.55 | 129.60 | 119.25 | 120.47 | 2.1M |
| 2025-09-24 | 139.80 | 139.80 | 127.00 | 127.18 | 2.5M |
| 2025-09-23 | 142.12 | 147.00 | 138.40 | 139.39 | 2.3M |
| 2025-09-22 | 140.46 | 146.99 | 139.10 | 142.12 | 1.0M |
| 2025-09-19 | 141.00 | 142.00 | 132.00 | 140.46 | 2.1M |
| 2025-09-18 | 161.15 | 163.90 | 144.08 | 144.08 | 6.0M |
| 2025-09-17 | 155.27 | 170.73 | 155.27 | 160.09 | 2.6M |
| 2025-09-16 | 150.00 | 156.20 | 144.99 | 155.21 | 3.4M |
| 2025-09-15 | 140.24 | 151.90 | 140.00 | 149.84 | 4.0M |
| 2025-09-12 | 140.87 | 144.00 | 140.00 | 140.24 | 1.2M |
| 2025-09-11 | 135.98 | 144.89 | 126.01 | 140.88 | 7.5M |
| 2025-09-10 | 132.00 | 136.60 | 132.00 | 136.60 | 2.0M |
| 2025-09-09 | 124.18 | 124.18 | 124.18 | 124.18 | 2.0M |
| 2025-09-08 | 110.99 | 116.00 | 110.50 | 112.89 | 3.1M |
| 2025-09-05 | 109.00 | 112.24 | 108.15 | 109.98 | 3.1M |
| 2025-09-04 | 110.90 | 113.95 | 106.01 | 108.13 | 7.2M |
| 2025-09-03 | 104.45 | 107.98 | 101.70 | 107.98 | 1.8M |
| 2025-09-02 | 89.98 | 98.16 | 88.00 | 98.16 | 3.3M |
| 2025-09-01 | 91.95 | 94.64 | 88.00 | 89.24 | 2.5M |
| 2025-08-29 | 93.00 | 93.80 | 89.91 | 90.26 | 1.9M |
| 2025-08-28 | 97.88 | 97.88 | 93.80 | 94.16 | 4.3M |
| 2025-08-27 | 98.60 | 103.99 | 95.60 | 98.33 | 4.1M |
| 2025-08-26 | 99.00 | 104.50 | 88.46 | 97.91 | 7.8M |
| 2025-08-25 | 98.02 | 102.75 | 96.00 | 98.29 | 2.3M |
| 2025-08-22 | 108.00 | 108.00 | 98.00 | 100.08 | 6.3M |
| 2025-08-21 | 112.50 | 115.25 | 107.34 | 108.24 | 3.6M |
| 2025-08-20 | 117.00 | 120.01 | 109.50 | 112.20 | 9.0M |
| 2025-08-19 | 124.47 | 135.74 | 115.06 | 115.90 | 7.6M |
| 2025-08-18 | 133.89 | 133.89 | 122.25 | 123.40 | 2.9M |
| 2025-08-15 | 145.00 | 145.00 | 131.35 | 134.09 | 4.8M |
| 2025-08-13 | 155.50 | 157.25 | 143.00 | 145.94 | 3.8M |
| 2025-08-12 | 141.00 | 154.26 | 139.50 | 154.26 | 4.1M |
| 2025-08-11 | 139.60 | 148.48 | 135.05 | 140.24 | 5.1M |
| 2025-08-08 | 138.44 | 138.44 | 136.89 | 138.44 | 3.2M |
| 2025-08-07 | 117.98 | 125.85 | 110.11 | 125.85 | 8.6M |
| 2025-08-06 | 105.45 | 114.41 | 105.00 | 114.41 | 3.1M |
| 2025-08-05 | 101.10 | 106.00 | 101.10 | 104.01 | 2.6M |
| 2025-08-04 | 100.02 | 107.43 | 93.10 | 100.13 | 7.6M |
| 2025-08-01 | 113.01 | 113.01 | 101.65 | 102.26 | 5.2M |
| 2025-07-31 | 113.00 | 115.49 | 103.00 | 112.24 | 4.5M |
| 2025-07-30 | 114.87 | 119.10 | 108.50 | 111.48 | 6.7M |
| 2025-07-29 | 129.00 | 132.50 | 116.09 | 116.40 | 3.9M |
| 2025-07-28 | 137.90 | 137.90 | 119.57 | 128.99 | 3.9M |
| 2025-07-25 | 114.00 | 125.36 | 108.00 | 125.36 | 6.0M |
| 2025-07-24 | 126.97 | 126.97 | 112.50 | 113.96 | 4.7M |
| 2025-07-23 | 104.90 | 115.43 | 102.03 | 115.43 | 4.7M |
| 2025-07-22 | 102.00 | 109.75 | 100.50 | 104.94 | 6.3M |
| 2025-07-21 | 110.00 | 118.97 | 108.49 | 108.49 | 7.5M |
| 2025-07-18 | 110.00 | 120.54 | 105.20 | 120.54 | 4.8M |
| 2025-07-17 | 102.00 | 109.58 | 102.00 | 109.58 | 1.1M |
| 2025-07-16 | 90.56 | 99.62 | 86.00 | 99.62 | 2.1M |
| 2025-07-15 | 91.50 | 94.20 | 90.31 | 90.56 | 1.7M |
| 2025-07-14 | 91.00 | 93.25 | 90.15 | 91.66 | 2.4M |
| 2025-07-11 | 85.02 | 92.00 | 78.65 | 87.22 | 6.6M |
| 2025-07-10 | 92.20 | 94.00 | 82.16 | 86.19 | 3.4M |
| 2025-07-09 | 93.40 | 93.40 | 89.80 | 90.08 | 2.8M |
| 2025-07-08 | 92.70 | 95.50 | 89.60 | 91.14 | 3.4M |
| 2025-07-07 | 100.00 | 102.00 | 92.18 | 92.58 | 1.8M |
| 2025-07-04 | 110.00 | 110.00 | 99.00 | 100.23 | 5.3M |
| 2025-07-03 | 103.20 | 103.20 | 101.00 | 103.20 | 1.8M |
| 2025-07-02 | 93.82 | 93.82 | 93.80 | 93.82 | 1.4M |
| 2025-07-01 | 76.99 | 85.29 | 76.70 | 85.29 | 4.8M |
| 2025-06-30 | 77.85 | 83.90 | 73.56 | 77.54 | 5.7M |
| 2025-06-27 | 84.52 | 85.00 | 75.26 | 77.80 | 7.1M |
| 2025-06-26 | 73.92 | 81.08 | 73.50 | 81.08 | 5.7M |
| 2025-06-25 | 73.71 | 73.71 | 73.70 | 73.71 | 2.7M |
| 2025-06-24 | 61.75 | 67.01 | 55.12 | 67.01 | 15.8M |
| 2025-06-23 | 67.60 | 67.69 | 60.92 | 60.92 | 3.3M |
| 2025-06-20 | 63.00 | 67.75 | 63.00 | 67.69 | 5.6M |
| 2025-06-19 | 56.00 | 62.30 | 55.00 | 61.59 | 7.2M |
| 2025-06-18 | 56.00 | 62.54 | 54.00 | 56.64 | 5.8M |
| 2025-06-17 | 51.50 | 56.87 | 51.50 | 56.85 | 7.1M |
| 2025-06-16 | 53.83 | 58.69 | 48.80 | 51.70 | 6.6M |
| 2025-06-13 | 48.53 | 53.38 | 46.00 | 53.38 | 1.8M |
| 2025-06-12 | 44.51 | 48.53 | 43.15 | 48.53 | 5.6M |
| 2025-06-11 | 44.12 | 44.12 | 44.12 | 44.12 | 2.3M |
| 2025-06-10 | 41.50 | 42.30 | 39.10 | 40.11 | 1.9M |
| 2025-06-05 | 42.00 | 43.70 | 39.00 | 41.52 | 7.2M |
| 2025-06-04 | 37.50 | 40.45 | 36.10 | 40.45 | 6.8M |
| 2025-06-03 | 36.40 | 39.00 | 36.34 | 36.77 | 4.1M |
| 2025-06-02 | 35.61 | 36.50 | 35.51 | 36.05 | 1.9M |
| 2025-05-30 | 34.48 | 35.70 | 34.20 | 35.23 | 3.3M |
| 2025-05-29 | 33.57 | 37.35 | 33.57 | 34.44 | 4.3M |
| 2025-05-27 | 36.50 | 36.50 | 34.05 | 34.45 | 1.4M |
| 2025-05-26 | 37.94 | 39.51 | 35.18 | 35.90 | 3.0M |
| 2025-05-23 | 39.80 | 39.89 | 37.00 | 37.39 | 2.2M |
| 2025-05-22 | 37.60 | 41.00 | 37.37 | 38.68 | 7.5M |
| 2025-05-21 | 42.35 | 44.44 | 37.11 | 37.79 | 11.4M |
| 2025-05-20 | 39.75 | 41.01 | 38.31 | 41.01 | 4.7M |
| 2025-05-19 | 30.52 | 37.28 | 30.52 | 37.28 | 4.6M |
| 2025-05-16 | 33.49 | 33.89 | 31.70 | 33.89 | 6.8M |
| 2025-05-15 | 30.81 | 30.81 | 30.33 | 30.81 | 3.2M |
| 2025-05-14 | 26.00 | 28.01 | 24.89 | 28.01 | 5.4M |
| 2025-05-13 | 26.39 | 26.89 | 25.10 | 25.46 | 0.9M |
| 2025-05-12 | 25.52 | 25.52 | 25.30 | 25.52 | 1.2M |
| 2025-05-09 | 21.95 | 23.98 | 20.50 | 23.20 | 1.3M |
| 2025-05-08 | 25.30 | 26.98 | 22.72 | 22.72 | 0.8M |
| 2025-05-07 | 25.30 | 27.27 | 25.24 | 25.24 | 1.3M |
| 2025-05-06 | 30.89 | 31.40 | 28.04 | 28.04 | 1.4M |
| 2025-05-05 | 33.00 | 33.00 | 30.50 | 31.15 | 0.8M |
| 2025-05-02 | 32.25 | 33.98 | 31.82 | 32.21 | 2.7M |
| 2025-04-30 | 31.11 | 31.80 | 29.50 | 30.96 | 3.4M |
| 2025-04-29 | 28.95 | 32.35 | 28.00 | 31.07 | 3.3M |
| 2025-04-28 | 34.79 | 35.99 | 30.75 | 30.75 | 2.3M |
| 2025-04-25 | 31.24 | 34.36 | 31.24 | 34.17 | 6.7M |
| 2025-04-24 | 31.51 | 33.25 | 29.95 | 31.24 | 2.8M |
| 2025-04-23 | 32.50 | 34.20 | 32.03 | 33.28 | 5.9M |
| 2025-04-22 | 28.82 | 31.79 | 27.00 | 31.79 | 5.5M |
| 2025-04-21 | 28.50 | 29.60 | 27.67 | 28.90 | 6.8M |
| 2025-04-18 | 25.45 | 26.91 | 24.30 | 26.91 | 5.2M |
| 2025-04-17 | 23.00 | 24.46 | 22.43 | 24.46 | 2.0M |
| 2025-04-16 | 20.05 | 22.24 | 20.00 | 22.24 | 1.6M |
| 2025-04-15 | 20.29 | 20.80 | 19.77 | 20.22 | 0.5M |
| 2025-04-14 | 20.60 | 20.90 | 20.11 | 20.29 | 0.2M |
| 2025-04-11 | 20.90 | 21.15 | 20.30 | 20.39 | 0.7M |
| 2025-04-10 | 22.00 | 22.13 | 20.80 | 21.12 | 1.0M |
| 2025-04-09 | 21.50 | 22.49 | 20.50 | 21.05 | 2.3M |
| 2025-04-08 | 18.90 | 20.78 | 18.90 | 20.78 | 2.7M |
| 2025-04-07 | 20.70 | 20.70 | 18.73 | 18.89 | 2.0M |
| 2025-04-04 | 22.35 | 22.40 | 20.70 | 20.81 | 1.4M |
| 2025-04-03 | 22.80 | 23.75 | 21.00 | 22.02 | 1.4M |
| 2025-03-27 | 24.00 | 24.10 | 21.90 | 22.46 | 1.1M |
| 2025-03-26 | 23.83 | 24.65 | 23.35 | 23.55 | 2.5M |
| 2025-03-25 | 20.88 | 24.80 | 20.57 | 23.48 | 4.6M |
| 2025-03-24 | 25.00 | 25.48 | 20.84 | 22.59 | 7.8M |
| 2025-03-21 | 23.16 | 23.16 | 20.90 | 23.16 | 4.4M |
| 2025-03-20 | 21.05 | 21.05 | 21.05 | 21.05 | 0.4M |
| 2025-03-19 | 19.14 | 19.14 | 19.14 | 19.14 | 0.7M |
| 2025-03-18 | 16.40 | 17.40 | 16.20 | 17.40 | 0.9M |
| 2025-03-17 | 14.64 | 15.90 | 14.40 | 15.82 | 2.4M |
| 2025-03-14 | 14.69 | 14.69 | 14.35 | 14.45 | 0.2M |
| 2025-03-13 | 14.84 | 14.84 | 14.22 | 14.34 | 0.1M |
| 2025-03-12 | 14.60 | 14.60 | 14.30 | 14.37 | 0.0M |
| 2025-03-11 | 14.50 | 14.60 | 14.18 | 14.34 | 0.1M |
| 2025-03-10 | 14.50 | 14.62 | 14.21 | 14.42 | 0.0M |
| 2025-03-07 | 14.50 | 14.70 | 14.21 | 14.26 | 0.0M |
| 2025-03-06 | 14.70 | 14.70 | 14.26 | 14.35 | 0.2M |
| 2025-03-05 | 14.48 | 14.74 | 14.20 | 14.20 | 0.1M |
| 2025-03-04 | 15.20 | 15.25 | 14.00 | 14.47 | 0.2M |
| 2025-03-03 | 15.13 | 15.30 | 14.40 | 14.42 | 0.1M |
| 2025-02-28 | 14.50 | 16.17 | 14.03 | 15.12 | 1.4M |
| 2025-02-27 | 14.51 | 14.75 | 14.25 | 14.70 | 0.0M |
| 2025-02-26 | 14.78 | 14.85 | 14.16 | 14.64 | 0.0M |
| 2025-02-25 | 14.57 | 14.96 | 14.56 | 14.68 | 0.0M |
| 2025-02-24 | 14.51 | 15.24 | 14.51 | 14.85 | 0.1M |
| 2025-02-21 | 15.28 | 15.28 | 14.70 | 14.96 | 0.0M |
| 2025-02-20 | 14.90 | 15.38 | 14.78 | 14.92 | 0.0M |
| 2025-02-19 | 14.79 | 15.60 | 14.60 | 14.99 | 0.2M |
| 2025-02-18 | 13.97 | 14.80 | 13.97 | 14.63 | 0.2M |
| 2025-02-17 | 14.09 | 14.20 | 13.80 | 13.88 | 0.1M |
| 2025-02-14 | 13.86 | 14.30 | 13.80 | 13.87 | 0.1M |
| 2025-02-13 | 14.16 | 14.25 | 13.95 | 14.06 | 0.0M |
| 2025-02-12 | 14.19 | 14.47 | 14.11 | 14.16 | 0.0M |
| 2025-02-11 | 14.09 | 14.38 | 13.61 | 14.09 | 0.1M |
| 2025-02-10 | 13.99 | 14.09 | 13.80 | 13.99 | 0.0M |
| 2025-02-07 | 14.00 | 14.95 | 13.75 | 13.96 | 0.1M |
| 2025-02-06 | 13.86 | 14.07 | 13.76 | 13.80 | 0.0M |
| 2025-02-04 | 14.21 | 14.21 | 13.84 | 13.86 | 0.1M |
| 2025-02-03 | 14.15 | 14.49 | 13.91 | 14.00 | 0.2M |
| 2025-01-31 | 14.58 | 14.58 | 14.00 | 14.16 | 0.1M |
| 2025-01-30 | 14.31 | 14.44 | 14.11 | 14.21 | 0.2M |
| 2025-01-29 | 14.89 | 14.89 | 14.20 | 14.50 | 0.0M |
| 2025-01-28 | 14.65 | 14.70 | 14.37 | 14.38 | 0.0M |
| 2025-01-27 | 14.99 | 14.99 | 14.33 | 14.52 | 0.1M |
| 2025-01-24 | 14.70 | 15.09 | 14.50 | 14.57 | 0.3M |
| 2025-01-23 | 15.00 | 15.00 | 14.51 | 14.70 | 0.1M |
| 2025-01-22 | 14.95 | 14.95 | 14.54 | 14.63 | 0.0M |
| 2025-01-21 | 15.15 | 15.35 | 14.70 | 14.95 | 0.0M |
| 2025-01-20 | 15.25 | 15.40 | 14.88 | 15.15 | 0.1M |
| 2025-01-17 | 14.83 | 15.60 | 14.65 | 15.27 | 0.1M |
| 2025-01-16 | 14.70 | 14.94 | 14.50 | 14.69 | 0.2M |
| 2025-01-15 | 14.50 | 14.95 | 14.50 | 14.71 | 0.0M |
| 2025-01-14 | 14.98 | 15.00 | 14.76 | 14.77 | 0.1M |
| 2025-01-13 | 14.98 | 14.99 | 14.72 | 14.80 | 0.1M |
| 2025-01-10 | 14.94 | 14.94 | 14.55 | 14.78 | 0.1M |
| 2025-01-09 | 14.98 | 15.00 | 14.52 | 14.87 | 0.1M |
| 2025-01-08 | 15.40 | 15.40 | 14.72 | 14.99 | 0.1M |
| 2025-01-07 | 15.29 | 15.49 | 14.50 | 14.95 | 0.3M |
| 2025-01-06 | 15.90 | 16.00 | 15.00 | 15.02 | 0.5M |
| 2025-01-03 | 15.90 | 16.30 | 15.21 | 15.97 | 0.7M |
| 2025-01-02 | 15.39 | 16.20 | 15.20 | 15.30 | 0.5M |
| 2025-01-01 | 15.00 | 15.65 | 15.00 | 15.65 | 0.1M |