112.04
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 113.13 | 113.13 | 113.13 | 113.13 | 0.1K |
| 09:35 | 113.33 | 114.00 | 113.33 | 114.00 | 0.3K |
| 09:40 | 113.98 | 113.98 | 113.21 | 113.21 | 1.0K |
| 09:45 | 114.50 | 114.50 | 113.25 | 113.25 | 0.5K |
| 09:50 | 113.25 | 114.50 | 113.25 | 114.50 | 0.5K |
| 09:55 | 113.50 | 113.60 | 113.50 | 113.60 | 1.0K |
| 10:00 | 113.60 | 113.60 | 113.60 | 113.60 | 0.3K |
| 10:05 | 114.00 | 114.00 | 113.90 | 113.90 | 1.3K |
| 10:10 | 113.80 | 113.80 | 113.80 | 113.80 | 0.3K |
| 10:15 | 113.90 | 114.00 | 113.80 | 114.00 | 2.2K |
| 10:20 | 114.00 | 114.49 | 114.00 | 114.49 | 1.0K |
| 10:25 | 114.00 | 114.49 | 114.00 | 114.49 | 0.6K |
| 10:30 | 114.50 | 114.50 | 114.50 | 114.50 | 0.1K |
| 10:35 | 114.49 | 114.49 | 114.49 | 114.49 | 1.5K |
| 10:40 | 114.49 | 114.49 | 114.49 | 114.49 | 2.4K |
| 11:05 | 114.48 | 114.48 | 114.25 | 114.25 | 0.1K |
| 11:10 | 114.25 | 114.48 | 113.15 | 113.15 | 12.1K |
| 11:15 | 114.50 | 114.50 | 113.20 | 114.49 | 1.1K |
| 11:45 | 114.00 | 114.00 | 114.00 | 114.00 | 0.5K |
| 11:50 | 114.00 | 114.38 | 114.00 | 114.38 | 0.5K |
| 11:55 | 114.39 | 114.39 | 114.39 | 114.39 | 0.9K |
| 12:10 | 114.00 | 114.00 | 114.00 | 114.00 | 0.1K |
| 12:50 | 114.00 | 114.00 | 114.00 | 114.00 | 1.2K |
| 12:55 | 114.00 | 114.00 | 114.00 | 114.00 | 0.4K |
| 13:00 | 114.00 | 114.39 | 114.00 | 114.39 | 0.0K |
| 13:05 | 114.00 | 114.00 | 114.00 | 114.00 | 0.0K |
| 13:15 | 114.00 | 114.00 | 114.00 | 114.00 | 0.1K |
| 13:25 | 113.67 | 113.67 | 113.56 | 113.60 | 0.1K |
| 13:45 | 114.00 | 114.00 | 114.00 | 114.00 | 0.1K |
| 14:00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.1K |
| 14:20 | 113.60 | 113.60 | 113.55 | 113.55 | 0.6K |
| 14:25 | 113.55 | 113.60 | 113.55 | 113.60 | 1.3K |
| 14:30 | 113.55 | 113.55 | 113.55 | 113.55 | 0.6K |
| 14:40 | 113.56 | 113.56 | 113.56 | 113.56 | 0.0K |
| 15:00 | 113.99 | 113.99 | 113.56 | 113.56 | 0.0K |
| 15:10 | 113.98 | 113.98 | 113.98 | 113.98 | 0.0K |
| 15:20 | 113.50 | 113.50 | 113.36 | 113.36 | 2.6K |
| 15:25 | 113.36 | 113.50 | 113.36 | 113.50 | 0.6K |
| 16:25 | 113.53 | 113.53 | 113.53 | 113.53 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-02 | 113.00 | 113.40 | 112.00 | 112.04 | 0.1M |
| 2025-10-01 | 113.00 | 113.80 | 112.00 | 112.04 | 0.1M |
| 2025-09-30 | 114.80 | 114.80 | 112.51 | 112.86 | 0.1M |
| 2025-09-29 | 114.70 | 115.40 | 112.50 | 114.19 | 0.1M |
| 2025-09-26 | 111.62 | 118.00 | 111.42 | 113.71 | 0.2M |
| 2025-09-25 | 112.01 | 112.85 | 111.50 | 112.06 | 0.0M |
| 2025-09-24 | 114.80 | 114.80 | 112.00 | 112.51 | 0.1M |
| 2025-09-23 | 113.54 | 114.50 | 113.13 | 113.53 | 0.0M |
| 2025-09-22 | 115.11 | 115.97 | 112.90 | 113.42 | 0.1M |
| 2025-09-19 | 117.03 | 117.59 | 114.00 | 114.75 | 0.2M |
| 2025-09-18 | 116.62 | 117.99 | 116.10 | 116.72 | 0.1M |
| 2025-09-17 | 118.05 | 118.85 | 116.01 | 116.62 | 0.2M |
| 2025-09-16 | 119.00 | 119.00 | 117.00 | 117.63 | 0.1M |
| 2025-09-15 | 117.20 | 119.47 | 115.92 | 118.46 | 0.2M |
| 2025-09-12 | 122.00 | 122.00 | 116.51 | 117.17 | 0.2M |
| 2025-09-11 | 124.00 | 125.50 | 119.00 | 120.20 | 0.8M |
| 2025-09-10 | 117.65 | 125.00 | 116.52 | 124.04 | 3.4M |
| 2025-09-09 | 113.80 | 121.10 | 112.10 | 117.61 | 2.1M |
| 2025-09-08 | 108.12 | 112.00 | 106.10 | 111.26 | 1.3M |
| 2025-09-05 | 107.00 | 108.00 | 107.00 | 107.89 | 0.1M |
| 2025-09-04 | 109.50 | 109.96 | 106.00 | 106.31 | 0.3M |
| 2025-09-03 | 107.40 | 110.15 | 106.07 | 108.23 | 0.4M |
| 2025-09-02 | 107.00 | 107.89 | 107.00 | 107.02 | 0.0M |
| 2025-09-01 | 110.00 | 110.00 | 107.10 | 107.73 | 0.1M |
| 2025-08-29 | 110.10 | 110.97 | 109.01 | 109.81 | 0.0M |
| 2025-08-28 | 111.16 | 111.96 | 109.80 | 110.02 | 0.1M |
| 2025-08-27 | 112.00 | 114.99 | 110.50 | 111.15 | 0.2M |
| 2025-08-26 | 109.10 | 112.80 | 109.10 | 112.05 | 0.1M |
| 2025-08-25 | 109.13 | 109.99 | 108.00 | 109.05 | 0.1M |
| 2025-08-22 | 111.98 | 111.98 | 108.21 | 108.73 | 0.1M |
| 2025-08-21 | 110.51 | 112.90 | 108.10 | 110.27 | 0.1M |
| 2025-08-20 | 117.98 | 119.00 | 107.27 | 110.36 | 0.7M |
| 2025-08-19 | 120.00 | 120.00 | 117.05 | 117.46 | 0.1M |
| 2025-08-18 | 118.89 | 120.48 | 118.00 | 119.51 | 0.1M |
| 2025-08-15 | 116.50 | 120.99 | 116.01 | 118.89 | 0.2M |
| 2025-08-13 | 116.00 | 119.00 | 115.63 | 115.98 | 0.1M |
| 2025-08-12 | 117.10 | 118.85 | 115.60 | 115.98 | 0.1M |
| 2025-08-11 | 117.00 | 119.43 | 116.07 | 117.09 | 0.1M |
| 2025-08-08 | 119.01 | 119.98 | 116.00 | 117.28 | 0.1M |
| 2025-08-07 | 118.00 | 121.88 | 117.05 | 119.31 | 0.2M |
| 2025-08-06 | 120.98 | 120.98 | 117.00 | 117.70 | 0.1M |
| 2025-08-05 | 119.00 | 120.98 | 119.00 | 120.21 | 0.1M |
| 2025-08-04 | 118.50 | 119.90 | 116.11 | 118.90 | 0.1M |
| 2025-08-01 | 117.00 | 119.00 | 116.11 | 117.82 | 0.1M |
| 2025-07-31 | 119.00 | 121.00 | 116.10 | 117.45 | 0.1M |
| 2025-07-30 | 116.10 | 121.99 | 116.10 | 118.02 | 0.2M |
| 2025-07-29 | 120.99 | 122.50 | 116.10 | 118.22 | 0.1M |
| 2025-07-28 | 120.90 | 124.74 | 119.86 | 120.06 | 0.2M |
| 2025-07-25 | 122.14 | 122.99 | 119.82 | 120.05 | 0.1M |
| 2025-07-24 | 123.99 | 125.00 | 121.95 | 122.13 | 0.1M |
| 2025-07-23 | 124.90 | 125.90 | 123.10 | 123.44 | 0.1M |
| 2025-07-22 | 123.03 | 126.15 | 123.03 | 124.45 | 0.1M |
| 2025-07-21 | 124.50 | 125.00 | 122.00 | 122.71 | 0.1M |
| 2025-07-18 | 128.01 | 129.99 | 123.50 | 124.39 | 0.2M |
| 2025-07-17 | 125.77 | 131.00 | 124.50 | 128.83 | 0.5M |
| 2025-07-16 | 125.01 | 129.50 | 123.01 | 124.51 | 0.4M |
| 2025-07-15 | 135.77 | 136.99 | 127.61 | 127.93 | 0.4M |
| 2025-07-14 | 141.44 | 143.00 | 134.00 | 135.77 | 1.6M |
| 2025-07-11 | 126.10 | 137.30 | 126.10 | 137.30 | 3.1M |
| 2025-07-10 | 120.51 | 125.98 | 119.50 | 124.82 | 1.2M |
| 2025-07-09 | 116.51 | 122.50 | 116.10 | 118.70 | 0.9M |
| 2025-07-08 | 115.20 | 119.50 | 114.00 | 116.64 | 0.3M |
| 2025-07-07 | 112.31 | 118.79 | 112.31 | 114.60 | 0.3M |
| 2025-07-04 | 113.00 | 113.93 | 112.00 | 112.31 | 0.1M |
| 2025-07-03 | 114.50 | 115.50 | 112.00 | 112.99 | 0.1M |
| 2025-07-02 | 115.00 | 117.00 | 114.00 | 114.12 | 0.2M |
| 2025-07-01 | 117.80 | 117.80 | 114.20 | 114.97 | 0.2M |
| 2025-06-30 | 117.99 | 120.00 | 115.60 | 116.85 | 0.8M |
| 2025-06-27 | 112.00 | 118.40 | 111.00 | 116.44 | 1.0M |
| 2025-06-26 | 109.90 | 109.90 | 107.11 | 109.11 | 0.3M |
| 2025-06-25 | 111.04 | 111.04 | 107.50 | 107.79 | 0.2M |
| 2025-06-24 | 109.00 | 111.00 | 108.00 | 109.97 | 0.1M |
| 2025-06-23 | 111.00 | 111.00 | 105.00 | 105.37 | 0.1M |
| 2025-06-20 | 114.88 | 114.98 | 111.21 | 112.41 | 0.0M |
| 2025-06-19 | 114.00 | 114.98 | 111.66 | 112.57 | 0.1M |
| 2025-06-18 | 115.40 | 115.88 | 113.02 | 113.16 | 0.1M |
| 2025-06-17 | 114.89 | 116.76 | 113.91 | 114.53 | 0.3M |
| 2025-06-16 | 113.50 | 115.00 | 111.22 | 113.52 | 0.1M |
| 2025-06-13 | 115.49 | 116.80 | 110.10 | 112.84 | 0.1M |
| 2025-06-12 | 115.00 | 116.80 | 113.90 | 114.02 | 0.2M |
| 2025-06-11 | 112.00 | 116.00 | 112.00 | 113.97 | 0.3M |
| 2025-06-10 | 115.00 | 115.97 | 110.00 | 111.75 | 0.1M |
| 2025-06-05 | 115.00 | 115.00 | 112.00 | 112.99 | 0.1M |
| 2025-06-04 | 114.49 | 116.00 | 112.50 | 114.74 | 0.2M |
| 2025-06-03 | 117.41 | 119.19 | 114.11 | 114.92 | 0.4M |
| 2025-06-02 | 127.70 | 128.39 | 116.10 | 117.42 | 0.7M |
| 2025-05-30 | 116.50 | 124.82 | 114.57 | 124.82 | 1.8M |
| 2025-05-29 | 106.00 | 116.90 | 106.00 | 113.47 | 1.1M |
| 2025-05-27 | 106.25 | 107.50 | 105.00 | 106.77 | 0.0M |
| 2025-05-26 | 105.45 | 106.60 | 104.25 | 106.20 | 0.1M |
| 2025-05-23 | 103.03 | 104.98 | 102.00 | 103.93 | 0.0M |
| 2025-05-22 | 106.00 | 106.98 | 103.00 | 103.36 | 0.0M |
| 2025-05-21 | 105.53 | 108.20 | 105.30 | 106.16 | 0.1M |
| 2025-05-20 | 103.00 | 107.90 | 99.00 | 105.52 | 0.1M |
| 2025-05-19 | 104.50 | 104.50 | 102.00 | 103.00 | 0.0M |
| 2025-05-16 | 101.00 | 102.00 | 99.50 | 101.76 | 0.0M |
| 2025-05-15 | 100.47 | 101.99 | 100.00 | 101.01 | 0.0M |
| 2025-05-14 | 97.10 | 99.99 | 97.10 | 99.48 | 0.0M |
| 2025-05-13 | 103.00 | 103.00 | 96.05 | 99.51 | 0.0M |
| 2025-05-12 | 100.00 | 100.74 | 93.00 | 100.74 | 0.1M |
| 2025-05-09 | 87.90 | 95.00 | 85.13 | 91.58 | 0.0M |
| 2025-05-08 | 96.00 | 99.89 | 86.47 | 87.83 | 0.1M |
| 2025-05-07 | 96.00 | 100.87 | 95.01 | 96.08 | 0.1M |
| 2025-05-06 | 103.10 | 103.10 | 96.00 | 100.26 | 0.0M |
| 2025-05-05 | 95.00 | 104.10 | 95.00 | 103.57 | 0.2M |
| 2025-05-02 | 93.51 | 95.90 | 93.51 | 94.64 | 0.1M |
| 2025-04-30 | 97.00 | 97.00 | 92.45 | 92.72 | 0.0M |
| 2025-04-29 | 97.00 | 98.99 | 96.00 | 96.06 | 0.1M |
| 2025-04-28 | 103.03 | 106.27 | 97.01 | 97.91 | 0.1M |
| 2025-04-25 | 104.45 | 104.99 | 102.10 | 104.14 | 0.0M |
| 2025-04-24 | 105.07 | 107.99 | 103.00 | 103.50 | 0.1M |
| 2025-04-23 | 108.95 | 108.98 | 105.07 | 106.63 | 0.1M |
| 2025-04-22 | 107.44 | 109.91 | 106.12 | 108.02 | 0.1M |
| 2025-04-21 | 109.20 | 109.20 | 106.56 | 107.44 | 0.2M |
| 2025-04-18 | 108.00 | 109.50 | 105.00 | 107.11 | 0.1M |
| 2025-04-17 | 102.45 | 111.72 | 102.45 | 107.15 | 0.4M |
| 2025-04-16 | 102.45 | 102.50 | 101.52 | 101.56 | 0.0M |
| 2025-04-15 | 103.80 | 103.80 | 101.13 | 101.13 | 0.0M |
| 2025-04-14 | 101.00 | 103.45 | 101.00 | 101.55 | 0.0M |
| 2025-04-11 | 101.05 | 105.00 | 101.05 | 102.00 | 0.0M |
| 2025-04-10 | 104.00 | 104.75 | 101.15 | 103.41 | 0.0M |
| 2025-04-09 | 101.30 | 102.00 | 99.57 | 100.31 | 0.0M |
| 2025-04-08 | 102.00 | 104.00 | 100.00 | 101.36 | 0.1M |
| 2025-04-07 | 105.11 | 105.11 | 95.01 | 101.28 | 0.0M |
| 2025-04-04 | 108.59 | 108.59 | 105.00 | 105.11 | 0.0M |
| 2025-04-03 | 105.70 | 106.39 | 104.00 | 105.11 | 0.0M |
| 2025-03-27 | 106.00 | 106.01 | 105.51 | 105.71 | 0.0M |
| 2025-03-26 | 105.03 | 106.01 | 105.02 | 105.77 | 0.0M |
| 2025-03-25 | 106.54 | 106.54 | 104.00 | 105.27 | 0.0M |
| 2025-03-24 | 107.95 | 107.95 | 105.16 | 106.00 | 0.0M |
| 2025-03-21 | 107.03 | 107.75 | 106.03 | 106.91 | 0.0M |
| 2025-03-20 | 108.60 | 108.60 | 106.00 | 106.04 | 0.1M |
| 2025-03-19 | 109.00 | 109.00 | 107.00 | 107.09 | 0.0M |
| 2025-03-18 | 108.50 | 110.50 | 107.90 | 108.06 | 0.1M |
| 2025-03-17 | 105.00 | 110.00 | 105.00 | 107.61 | 0.1M |
| 2025-03-14 | 103.75 | 105.35 | 103.50 | 104.11 | 0.1M |
| 2025-03-13 | 105.50 | 105.88 | 101.51 | 103.50 | 0.0M |
| 2025-03-12 | 105.25 | 106.75 | 104.80 | 104.95 | 0.0M |
| 2025-03-11 | 105.48 | 106.99 | 104.03 | 106.18 | 0.0M |
| 2025-03-10 | 105.90 | 105.95 | 103.40 | 104.92 | 0.0M |
| 2025-03-07 | 106.03 | 106.44 | 102.10 | 103.58 | 0.1M |
| 2025-03-06 | 110.00 | 110.00 | 104.00 | 104.41 | 0.1M |
| 2025-03-05 | 110.00 | 110.00 | 106.00 | 106.37 | 0.0M |
| 2025-03-04 | 105.53 | 105.95 | 104.66 | 105.51 | 0.0M |
| 2025-03-03 | 106.00 | 106.00 | 102.12 | 105.10 | 0.0M |
| 2025-02-28 | 108.00 | 108.00 | 106.00 | 106.39 | 0.0M |
| 2025-02-27 | 107.90 | 108.01 | 107.50 | 107.68 | 0.0M |
| 2025-02-26 | 110.00 | 110.00 | 106.70 | 107.16 | 0.0M |
| 2025-02-25 | 110.08 | 110.40 | 108.20 | 110.00 | 0.1M |
| 2025-02-24 | 111.01 | 111.89 | 110.00 | 110.34 | 0.0M |
| 2025-02-21 | 112.00 | 112.50 | 110.90 | 111.56 | 0.1M |
| 2025-02-20 | 115.98 | 116.01 | 110.00 | 111.50 | 0.1M |
| 2025-02-19 | 116.95 | 116.95 | 114.82 | 114.90 | 0.0M |
| 2025-02-18 | 115.92 | 117.35 | 115.67 | 115.93 | 0.3M |
| 2025-02-17 | 117.00 | 118.35 | 115.75 | 115.88 | 0.0M |
| 2025-02-14 | 119.99 | 119.99 | 116.01 | 117.00 | 0.0M |
| 2025-02-13 | 120.00 | 120.00 | 119.00 | 119.13 | 0.0M |
| 2025-02-12 | 120.50 | 120.50 | 119.00 | 119.52 | 0.0M |
| 2025-02-11 | 119.00 | 121.00 | 118.06 | 119.03 | 0.1M |
| 2025-02-10 | 117.55 | 118.89 | 115.70 | 117.54 | 0.0M |
| 2025-02-07 | 119.00 | 119.49 | 117.80 | 118.02 | 0.0M |
| 2025-02-06 | 119.46 | 119.98 | 118.00 | 118.52 | 0.1M |
| 2025-02-04 | 119.26 | 121.00 | 117.01 | 119.46 | 0.0M |
| 2025-02-03 | 122.00 | 123.75 | 119.01 | 121.40 | 0.1M |
| 2025-01-31 | 122.49 | 122.97 | 121.00 | 121.01 | 0.0M |
| 2025-01-30 | 121.76 | 121.76 | 120.00 | 120.20 | 0.0M |
| 2025-01-29 | 124.99 | 124.99 | 121.70 | 121.75 | 0.1M |
| 2025-01-28 | 124.20 | 124.20 | 121.50 | 121.51 | 0.0M |
| 2025-01-27 | 126.70 | 127.00 | 124.00 | 124.20 | 0.0M |
| 2025-01-24 | 127.28 | 129.97 | 127.00 | 128.01 | 0.0M |
| 2025-01-23 | 128.00 | 130.00 | 126.62 | 127.28 | 0.0M |
| 2025-01-22 | 130.00 | 130.95 | 127.25 | 128.68 | 0.1M |
| 2025-01-21 | 131.00 | 132.00 | 130.02 | 131.01 | 0.1M |
| 2025-01-20 | 131.00 | 133.00 | 130.00 | 131.26 | 0.0M |
| 2025-01-17 | 133.78 | 133.78 | 130.05 | 131.39 | 0.0M |
| 2025-01-16 | 131.00 | 133.95 | 130.00 | 130.03 | 0.0M |
| 2025-01-15 | 133.00 | 135.00 | 131.25 | 131.26 | 0.0M |
| 2025-01-14 | 127.00 | 135.25 | 126.10 | 131.32 | 0.1M |
| 2025-01-13 | 128.50 | 128.50 | 125.90 | 126.51 | 0.1M |
| 2025-01-10 | 124.90 | 128.00 | 123.50 | 127.40 | 0.0M |
| 2025-01-09 | 129.35 | 129.67 | 125.00 | 126.48 | 0.0M |
| 2025-01-08 | 128.78 | 129.78 | 127.75 | 127.75 | 0.0M |
| 2025-01-07 | 131.16 | 131.19 | 127.06 | 127.90 | 0.0M |
| 2025-01-06 | 132.30 | 132.30 | 130.00 | 131.06 | 0.1M |
| 2025-01-03 | 132.70 | 134.99 | 130.00 | 132.01 | 0.0M |
| 2025-01-02 | 136.56 | 137.91 | 132.00 | 132.05 | 0.1M |
| 2025-01-01 | 136.99 | 136.99 | 133.07 | 136.00 | 0.0M |