123.30
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 122.68 | 123.90 | 121.97 | 123.30 | 1.6M |
| 2025-09-29 | 124.71 | 124.62 | 122.13 | 122.99 | 1.9M |
| 2025-09-26 | 123.13 | 124.76 | 122.65 | 124.39 | 1.8M |
| 2025-09-25 | 123.68 | 123.93 | 121.26 | 122.71 | 2.0M |
| 2025-09-24 | 120.42 | 123.24 | 120.21 | 123.08 | 2.0M |
| 2025-09-23 | 119.37 | 120.67 | 117.64 | 120.38 | 1.7M |
| 2025-09-22 | 122.00 | 123.00 | 119.92 | 119.93 | 1.8M |
| 2025-09-19 | 124.51 | 124.51 | 121.66 | 121.66 | 5.3M |
| 2025-09-18 | 124.79 | 125.67 | 124.00 | 124.12 | 1.7M |
| 2025-09-17 | 124.99 | 127.17 | 124.93 | 125.40 | 1.3M |
| 2025-09-16 | 123.26 | 125.16 | 123.16 | 124.85 | 1.7M |
| 2025-09-15 | 123.71 | 124.37 | 122.58 | 122.82 | 1.2M |
| 2025-09-12 | 124.00 | 124.52 | 123.51 | 123.51 | 1.5M |
| 2025-09-11 | 123.88 | 124.88 | 123.51 | 124.41 | 1.6M |
| 2025-09-10 | 125.00 | 125.28 | 122.83 | 123.33 | 1.3M |
| 2025-09-09 | 125.33 | 126.02 | 124.36 | 125.68 | 1.3M |
| 2025-09-08 | 126.73 | 126.95 | 124.81 | 125.87 | 2.0M |
| 2025-09-05 | 124.50 | 128.15 | 124.50 | 127.03 | 3.2M |
| 2025-09-04 | 123.06 | 124.72 | 122.97 | 124.63 | 2.8M |
| 2025-09-03 | 119.65 | 123.01 | 119.50 | 122.91 | 2.9M |
| 2025-09-02 | 118.74 | 120.23 | 117.87 | 119.98 | 2.0M |
| 2025-08-29 | 118.00 | 119.25 | 117.50 | 118.20 | 1.8M |
| 2025-08-28 | 119.08 | 119.30 | 116.53 | 117.94 | 2.3M |
| 2025-08-27 | 118.13 | 119.16 | 117.90 | 118.97 | 1.8M |
| 2025-08-26 | 119.00 | 119.48 | 117.53 | 117.67 | 1.8M |
| 2025-08-25 | 120.35 | 120.71 | 118.45 | 119.39 | 1.8M |
| 2025-08-22 | 120.54 | 121.42 | 120.13 | 120.31 | 1.3M |
| 2025-08-21 | 120.16 | 120.72 | 119.26 | 119.84 | 1.8M |
| 2025-08-20 | 121.30 | 123.20 | 120.81 | 121.25 | 1.5M |
| 2025-08-19 | 119.75 | 121.25 | 119.62 | 120.81 | 1.9M |
| 2025-08-18 | 122.02 | 122.60 | 119.34 | 119.48 | 2.1M |
| 2025-08-15 | 121.96 | 123.32 | 121.67 | 122.17 | 1.2M |
| 2025-08-14 | 122.00 | 122.12 | 120.66 | 121.58 | 1.4M |
| 2025-08-13 | 121.24 | 123.28 | 120.76 | 122.89 | 1.9M |
| 2025-08-12 | 122.17 | 123.26 | 121.28 | 122.82 | 2.0M |
| 2025-08-11 | 124.89 | 125.03 | 121.92 | 122.09 | 1.8M |
| 2025-08-08 | 125.97 | 126.46 | 124.23 | 124.87 | 1.3M |
| 2025-08-07 | 125.64 | 126.50 | 124.81 | 126.08 | 1.5M |
| 2025-08-06 | 125.31 | 126.32 | 124.70 | 125.50 | 1.7M |
| 2025-08-05 | 124.26 | 125.95 | 123.33 | 125.37 | 1.7M |
| 2025-08-04 | 123.20 | 125.45 | 122.82 | 124.19 | 2.2M |
| 2025-08-01 | 127.26 | 127.60 | 121.35 | 123.10 | 3.9M |
| 2025-07-31 | 126.48 | 126.76 | 124.87 | 125.56 | 4.1M |
| 2025-07-30 | 127.39 | 127.80 | 125.72 | 126.18 | 1.9M |
| 2025-07-29 | 127.16 | 128.05 | 126.02 | 127.04 | 1.7M |
| 2025-07-28 | 130.41 | 130.41 | 127.24 | 127.24 | 1.7M |
| 2025-07-25 | 131.45 | 131.86 | 130.14 | 130.81 | 1.3M |
| 2025-07-24 | 132.00 | 132.00 | 130.70 | 131.42 | 1.5M |
| 2025-07-23 | 129.76 | 132.03 | 129.66 | 131.43 | 1.6M |
| 2025-07-22 | 126.81 | 129.89 | 126.81 | 129.78 | 1.3M |
| 2025-07-21 | 128.36 | 128.88 | 126.47 | 126.57 | 1.4M |
| 2025-07-18 | 129.47 | 129.90 | 127.65 | 128.37 | 1.7M |
| 2025-07-17 | 126.90 | 129.81 | 126.51 | 129.26 | 2.0M |
| 2025-07-16 | 123.79 | 127.16 | 123.76 | 126.90 | 1.6M |
| 2025-07-15 | 126.84 | 127.52 | 123.81 | 124.17 | 1.8M |
| 2025-07-14 | 125.99 | 127.54 | 125.20 | 127.40 | 1.6M |
| 2025-07-11 | 127.01 | 127.66 | 126.27 | 126.54 | 1.4M |
| 2025-07-10 | 125.73 | 128.79 | 125.09 | 127.84 | 1.6M |
| 2025-07-09 | 126.00 | 126.30 | 124.53 | 126.00 | 1.5M |
| 2025-07-08 | 124.18 | 127.12 | 123.69 | 125.96 | 2.2M |
| 2025-07-07 | 124.23 | 125.32 | 123.53 | 124.55 | 1.5M |
| 2025-07-03 | 124.84 | 125.63 | 124.32 | 124.84 | 1.1M |
| 2025-07-02 | 124.15 | 124.79 | 122.63 | 124.66 | 2.1M |
| 2025-07-01 | 120.51 | 124.09 | 120.51 | 123.54 | 2.3M |
| 2025-06-30 | 119.10 | 120.18 | 118.67 | 120.07 | 2.1M |
| 2025-06-27 | 118.50 | 119.34 | 118.14 | 119.14 | 5.3M |
| 2025-06-26 | 119.67 | 119.75 | 117.35 | 118.01 | 1.8M |
| 2025-06-25 | 121.00 | 121.45 | 119.41 | 119.48 | 1.6M |
| 2025-06-24 | 122.30 | 122.77 | 121.22 | 122.02 | 1.4M |
| 2025-06-23 | 120.95 | 122.49 | 120.71 | 122.30 | 1.7M |
| 2025-06-20 | 120.92 | 122.00 | 120.33 | 120.77 | 4.7M |
| 2025-06-18 | 121.97 | 122.68 | 120.69 | 120.93 | 1.7M |
| 2025-06-17 | 123.31 | 124.11 | 121.98 | 122.10 | 1.3M |
| 2025-06-16 | 123.52 | 124.67 | 123.07 | 123.93 | 2.0M |
| 2025-06-13 | 126.44 | 127.10 | 122.84 | 123.07 | 1.7M |
| 2025-06-12 | 126.39 | 127.32 | 126.00 | 127.28 | 1.4M |
| 2025-06-11 | 127.14 | 127.44 | 125.77 | 126.26 | 1.2M |
| 2025-06-10 | 127.89 | 128.31 | 126.56 | 126.89 | 1.4M |
| 2025-06-09 | 127.32 | 128.20 | 126.40 | 127.50 | 1.5M |
| 2025-06-06 | 127.78 | 128.33 | 127.00 | 127.69 | 1.1M |
| 2025-06-05 | 129.10 | 129.31 | 126.99 | 127.30 | 1.9M |
| 2025-06-04 | 130.09 | 131.14 | 129.57 | 129.65 | 1.2M |
| 2025-06-03 | 130.03 | 130.65 | 129.03 | 130.09 | 1.4M |
| 2025-06-02 | 130.78 | 131.26 | 129.66 | 130.29 | 1.4M |
| 2025-05-30 | 131.00 | 131.97 | 130.76 | 131.88 | 2.5M |
| 2025-05-29 | 130.14 | 131.66 | 129.90 | 130.99 | 1.2M |
| 2025-05-28 | 130.72 | 131.88 | 129.78 | 130.16 | 1.5M |
| 2025-05-27 | 131.56 | 131.61 | 129.96 | 130.36 | 2.2M |
| 2025-05-23 | 131.34 | 131.48 | 129.68 | 130.88 | 1.2M |
| 2025-05-22 | 131.76 | 132.00 | 130.12 | 130.90 | 1.7M |
| 2025-05-21 | 135.00 | 135.64 | 131.70 | 131.87 | 2.0M |
| 2025-05-20 | 134.83 | 136.69 | 134.74 | 135.51 | 1.7M |
| 2025-05-19 | 135.99 | 136.37 | 134.10 | 134.84 | 2.1M |
| 2025-05-16 | 135.27 | 136.33 | 134.71 | 136.27 | 3.2M |
| 2025-05-15 | 134.38 | 135.18 | 133.61 | 134.99 | 1.6M |
| 2025-05-14 | 136.00 | 136.18 | 133.31 | 133.41 | 1.7M |
| 2025-05-13 | 137.78 | 138.04 | 135.87 | 136.33 | 1.3M |
| 2025-05-12 | 135.86 | 138.23 | 134.60 | 138.06 | 1.7M |
| 2025-05-09 | 137.84 | 138.21 | 134.46 | 134.76 | 1.9M |
| 2025-05-08 | 136.15 | 138.94 | 136.12 | 137.81 | 1.6M |
| 2025-05-07 | 135.05 | 136.97 | 134.82 | 136.48 | 1.8M |
| 2025-05-06 | 134.00 | 135.85 | 129.74 | 135.05 | 3.5M |
| 2025-05-05 | 139.20 | 139.35 | 137.82 | 138.39 | 1.7M |
| 2025-05-02 | 139.70 | 140.25 | 138.26 | 139.08 | 1.2M |
| 2025-05-01 | 140.93 | 141.50 | 138.31 | 138.54 | 1.8M |
| 2025-04-30 | 141.96 | 142.38 | 139.04 | 142.30 | 1.9M |
| 2025-04-29 | 138.05 | 143.96 | 137.01 | 141.20 | 2.0M |
| 2025-04-28 | 138.09 | 139.44 | 137.50 | 138.78 | 1.4M |
| 2025-04-25 | 138.50 | 138.86 | 136.03 | 138.27 | 0.8M |
| 2025-04-24 | 137.81 | 138.95 | 136.31 | 137.57 | 1.2M |
| 2025-04-23 | 140.23 | 141.41 | 137.74 | 139.11 | 1.2M |
| 2025-04-22 | 138.05 | 142.14 | 138.05 | 142.03 | 1.0M |
| 2025-04-21 | 139.57 | 139.96 | 136.71 | 138.64 | 1.4M |
| 2025-04-17 | 137.29 | 140.33 | 137.29 | 139.78 | 0.9M |
| 2025-04-16 | 139.93 | 140.61 | 136.54 | 136.80 | 1.4M |
| 2025-04-15 | 140.99 | 141.25 | 139.33 | 139.46 | 1.1M |
| 2025-04-14 | 142.43 | 142.43 | 138.37 | 140.94 | 1.6M |
| 2025-04-11 | 139.65 | 142.26 | 137.71 | 141.44 | 1.2M |
| 2025-04-10 | 140.38 | 142.64 | 138.12 | 140.90 | 1.4M |
| 2025-04-09 | 135.95 | 140.98 | 133.82 | 139.82 | 1.9M |
| 2025-04-08 | 140.99 | 141.12 | 135.51 | 136.40 | 1.9M |
| 2025-04-07 | 142.04 | 143.33 | 137.58 | 138.90 | 1.9M |
| 2025-04-04 | 148.72 | 150.84 | 143.31 | 143.86 | 2.3M |
| 2025-04-03 | 148.46 | 150.60 | 148.04 | 148.69 | 1.2M |
| 2025-04-02 | 148.05 | 148.34 | 146.05 | 147.62 | 0.8M |
| 2025-04-01 | 148.08 | 148.08 | 146.51 | 147.91 | 1.1M |
| 2025-03-31 | 146.23 | 148.48 | 146.23 | 147.25 | 1.2M |
| 2025-03-28 | 146.52 | 146.78 | 145.56 | 146.28 | 1.3M |
| 2025-03-27 | 144.00 | 145.94 | 142.72 | 145.63 | 1.3M |
| 2025-03-26 | 141.45 | 143.94 | 141.23 | 142.98 | 1.6M |
| 2025-03-25 | 143.81 | 144.00 | 140.94 | 141.76 | 1.6M |
| 2025-03-24 | 145.10 | 146.68 | 143.69 | 143.91 | 1.7M |
| 2025-03-21 | 145.53 | 147.29 | 144.32 | 144.84 | 1.6M |
| 2025-03-20 | 145.44 | 146.17 | 144.59 | 145.34 | 1.3M |
| 2025-03-19 | 144.50 | 145.36 | 143.95 | 145.16 | 1.1M |
| 2025-03-18 | 147.76 | 148.47 | 144.63 | 144.88 | 1.4M |
| 2025-03-17 | 147.26 | 148.88 | 146.78 | 148.43 | 1.0M |
| 2025-03-14 | 146.12 | 147.61 | 145.51 | 147.16 | 1.0M |
| 2025-03-13 | 147.58 | 148.41 | 146.19 | 146.95 | 1.4M |
| 2025-03-12 | 146.79 | 147.99 | 145.10 | 147.50 | 1.8M |
| 2025-03-11 | 147.50 | 150.06 | 146.44 | 148.43 | 2.1M |
| 2025-03-10 | 152.35 | 153.90 | 147.76 | 148.06 | 2.1M |
| 2025-03-07 | 148.08 | 152.73 | 147.90 | 151.03 | 3.2M |
| 2025-03-06 | 149.62 | 150.33 | 146.70 | 148.37 | 1.9M |
| 2025-03-05 | 150.75 | 152.41 | 149.46 | 149.76 | 2.0M |
| 2025-03-04 | 157.23 | 158.91 | 150.63 | 150.77 | 2.2M |
| 2025-03-03 | 155.00 | 157.87 | 154.39 | 155.89 | 1.6M |
| 2025-02-28 | 155.97 | 157.00 | 153.68 | 156.39 | 1.5M |
| 2025-02-27 | 152.49 | 155.10 | 151.29 | 154.38 | 1.8M |
| 2025-02-26 | 156.59 | 157.98 | 151.98 | 153.30 | 1.4M |
| 2025-02-25 | 155.53 | 159.04 | 155.50 | 157.02 | 1.3M |
| 2025-02-24 | 156.13 | 156.85 | 153.73 | 154.67 | 1.7M |
| 2025-02-21 | 153.47 | 157.80 | 153.14 | 157.25 | 2.4M |
| 2025-02-20 | 149.84 | 153.73 | 149.84 | 153.07 | 1.4M |
| 2025-02-19 | 149.25 | 151.12 | 148.63 | 151.09 | 1.0M |
| 2025-02-18 | 147.57 | 148.62 | 146.90 | 148.32 | 1.3M |
| 2025-02-14 | 150.03 | 150.96 | 147.75 | 147.92 | 1.3M |
| 2025-02-13 | 148.98 | 150.84 | 148.47 | 150.77 | 1.1M |
| 2025-02-12 | 147.47 | 149.43 | 146.84 | 148.65 | 0.8M |
| 2025-02-11 | 147.24 | 148.53 | 145.66 | 148.36 | 1.1M |
| 2025-02-10 | 147.84 | 148.36 | 145.79 | 147.14 | 1.5M |
| 2025-02-07 | 147.85 | 148.53 | 146.93 | 148.42 | 1.1M |
| 2025-02-06 | 146.96 | 148.67 | 145.66 | 147.60 | 1.6M |
| 2025-02-05 | 148.92 | 149.44 | 145.19 | 145.95 | 2.8M |
| 2025-02-04 | 154.00 | 155.97 | 148.13 | 148.21 | 4.7M |
| 2025-02-03 | 158.69 | 161.45 | 158.28 | 159.78 | 2.6M |
| 2025-01-31 | 158.70 | 160.19 | 158.05 | 158.68 | 1.8M |
| 2025-01-30 | 159.31 | 161.10 | 157.89 | 160.45 | 1.1M |
| 2025-01-29 | 157.99 | 158.72 | 156.38 | 157.81 | 1.0M |
| 2025-01-28 | 161.81 | 162.30 | 159.08 | 159.50 | 1.3M |
| 2025-01-27 | 162.10 | 164.22 | 161.79 | 162.51 | 1.2M |
| 2025-01-24 | 161.22 | 161.31 | 158.88 | 159.27 | 0.9M |
| 2025-01-23 | 158.83 | 161.17 | 158.21 | 160.82 | 1.0M |
| 2025-01-22 | 161.87 | 161.87 | 158.70 | 158.73 | 0.9M |
| 2025-01-21 | 161.37 | 162.10 | 159.32 | 159.99 | 1.6M |
| 2025-01-17 | 160.11 | 161.45 | 159.92 | 160.28 | 0.9M |
| 2025-01-16 | 157.96 | 160.83 | 157.83 | 160.47 | 0.9M |
| 2025-01-15 | 159.39 | 160.00 | 157.33 | 158.30 | 0.6M |
| 2025-01-14 | 157.95 | 159.39 | 157.67 | 159.03 | 0.7M |
| 2025-01-13 | 158.13 | 158.37 | 156.28 | 157.47 | 1.1M |
| 2025-01-10 | 158.99 | 159.59 | 157.12 | 157.57 | 0.9M |
| 2025-01-08 | 159.70 | 161.09 | 159.01 | 160.63 | 1.1M |
| 2025-01-07 | 158.15 | 160.14 | 158.15 | 159.70 | 1.2M |
| 2025-01-06 | 161.26 | 161.72 | 156.75 | 157.59 | 1.7M |
| 2025-01-03 | 162.41 | 163.12 | 160.44 | 162.89 | 0.7M |
| 2025-01-02 | 162.39 | 163.11 | 161.50 | 161.83 | 0.7M |