116.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-03 | 110.50 | 120.00 | 110.50 | 116.00 | 39.7M |
| 2025-10-02 | 113.00 | 115.00 | 109.50 | 109.50 | 10.1M |
| 2025-10-01 | 110.00 | 116.00 | 109.50 | 112.50 | 16.4M |
| 2025-09-30 | 110.50 | 111.00 | 107.50 | 109.50 | 10.5M |
| 2025-09-26 | 113.00 | 115.00 | 107.00 | 109.00 | 20.0M |
| 2025-09-25 | 116.00 | 118.00 | 113.50 | 114.00 | 13.1M |
| 2025-09-24 | 116.00 | 117.00 | 113.00 | 117.00 | 18.1M |
| 2025-09-23 | 124.50 | 125.00 | 114.00 | 115.00 | 49.7M |
| 2025-09-22 | 113.00 | 123.50 | 112.00 | 123.50 | 37.9M |
| 2025-09-19 | 109.50 | 115.50 | 108.00 | 112.50 | 29.2M |
| 2025-09-18 | 111.00 | 113.00 | 105.50 | 108.00 | 21.5M |
| 2025-09-17 | 112.00 | 113.50 | 108.00 | 110.00 | 16.6M |
| 2025-09-16 | 111.00 | 114.00 | 108.50 | 113.00 | 19.0M |
| 2025-09-15 | 120.00 | 121.50 | 108.50 | 109.00 | 46.3M |
| 2025-09-12 | 124.00 | 124.00 | 119.00 | 119.50 | 23.5M |
| 2025-09-11 | 128.50 | 131.00 | 119.00 | 122.50 | 47.1M |
| 2025-09-10 | 119.50 | 131.00 | 118.50 | 131.00 | 47.6M |
| 2025-09-09 | 121.00 | 121.50 | 117.50 | 119.50 | 18.0M |
| 2025-09-08 | 125.00 | 125.50 | 114.50 | 119.50 | 44.1M |
| 2025-09-05 | 129.00 | 129.50 | 124.50 | 125.50 | 35.8M |
| 2025-09-04 | 136.00 | 141.00 | 128.00 | 128.00 | 109.9M |
| 2025-09-03 | 120.50 | 131.00 | 118.00 | 131.00 | 72.1M |
| 2025-09-02 | 120.50 | 121.50 | 115.50 | 119.50 | 28.4M |
| 2025-09-01 | 124.00 | 130.00 | 114.50 | 117.50 | 67.5M |
| 2025-08-29 | 123.50 | 126.00 | 119.00 | 123.00 | 40.6M |
| 2025-08-28 | 124.00 | 127.00 | 119.50 | 121.00 | 41.7M |
| 2025-08-27 | 121.00 | 126.00 | 118.00 | 123.50 | 69.7M |
| 2025-08-26 | 115.00 | 124.00 | 112.50 | 120.50 | 112.5M |
| 2025-08-25 | 107.00 | 113.00 | 104.50 | 113.00 | 57.2M |
| 2025-08-22 | 108.50 | 111.50 | 100.00 | 103.00 | 83.1M |
| 2025-08-21 | 107.00 | 112.50 | 102.50 | 105.50 | 87.9M |
| 2025-08-20 | 101.50 | 106.00 | 96.40 | 102.50 | 42.1M |
| 2025-08-19 | 107.50 | 110.50 | 102.50 | 106.00 | 77.9M |
| 2025-08-18 | 97.00 | 100.50 | 96.40 | 100.50 | 16.8M |
| 2025-08-15 | 93.00 | 95.20 | 91.40 | 91.60 | 21.0M |
| 2025-08-14 | 92.70 | 93.30 | 89.10 | 91.60 | 17.5M |
| 2025-08-13 | 94.40 | 96.00 | 91.20 | 91.90 | 20.9M |
| 2025-08-12 | 95.00 | 97.20 | 92.80 | 93.10 | 25.9M |
| 2025-08-11 | 91.10 | 97.20 | 91.10 | 94.70 | 39.3M |
| 2025-08-08 | 93.80 | 94.60 | 91.20 | 91.30 | 24.3M |
| 2025-08-07 | 92.70 | 93.50 | 89.80 | 93.30 | 33.3M |
| 2025-08-06 | 89.30 | 93.80 | 87.90 | 92.60 | 57.9M |
| 2025-08-05 | 86.90 | 89.40 | 84.00 | 89.40 | 48.0M |
| 2025-08-04 | 85.50 | 89.50 | 84.70 | 84.90 | 50.5M |
| 2025-08-01 | 80.00 | 85.70 | 79.80 | 85.20 | 38.0M |
| 2025-07-31 | 81.50 | 83.60 | 80.00 | 81.60 | 57.7M |
| 2025-07-30 | 73.70 | 79.00 | 73.70 | 79.00 | 41.1M |
| 2025-07-29 | 68.60 | 74.10 | 68.00 | 71.90 | 33.5M |
| 2025-07-28 | 69.30 | 69.40 | 66.80 | 68.00 | 15.6M |
| 2025-07-25 | 67.60 | 68.90 | 66.20 | 68.80 | 24.8M |
| 2025-07-24 | 65.00 | 69.30 | 64.70 | 67.40 | 38.7M |
| 2025-07-23 | 58.70 | 64.00 | 58.70 | 63.00 | 10.4M |
| 2025-07-22 | 60.20 | 60.60 | 57.80 | 58.50 | 4.5M |
| 2025-07-21 | 58.30 | 60.50 | 58.20 | 59.90 | 5.1M |
| 2025-07-18 | 58.10 | 58.50 | 57.40 | 57.80 | 1.4M |
| 2025-07-17 | 57.40 | 57.90 | 56.80 | 57.80 | 1.7M |
| 2025-07-16 | 55.60 | 58.60 | 55.60 | 57.40 | 4.7M |
| 2025-07-15 | 56.40 | 56.40 | 55.50 | 55.50 | 1.1M |
| 2025-07-14 | 55.50 | 56.30 | 55.20 | 55.70 | 1.9M |
| 2025-07-11 | 54.00 | 55.50 | 53.80 | 55.10 | 2.3M |
| 2025-07-10 | 54.50 | 58.00 | 54.50 | 55.40 | 7.3M |
| 2025-07-09 | 53.60 | 54.30 | 53.30 | 53.80 | 1.0M |
| 2025-07-08 | 54.40 | 54.40 | 52.90 | 53.60 | 1.0M |
| 2025-07-07 | 55.60 | 55.60 | 54.00 | 54.30 | 0.9M |
| 2025-07-04 | 56.50 | 56.80 | 55.20 | 55.30 | 0.8M |
| 2025-07-03 | 56.10 | 56.60 | 55.80 | 56.20 | 1.0M |
| 2025-07-02 | 55.20 | 55.90 | 55.00 | 55.70 | 0.9M |
| 2025-07-01 | 55.00 | 56.10 | 55.00 | 55.70 | 0.9M |
| 2025-06-30 | 55.90 | 55.90 | 54.60 | 54.70 | 1.2M |
| 2025-06-27 | 55.90 | 56.20 | 55.20 | 55.90 | 1.0M |
| 2025-06-26 | 55.60 | 56.40 | 55.10 | 55.10 | 1.9M |
| 2025-06-25 | 54.80 | 55.50 | 54.20 | 55.00 | 1.9M |
| 2025-06-24 | 54.00 | 55.10 | 54.00 | 54.50 | 1.6M |
| 2025-06-23 | 54.10 | 54.60 | 52.80 | 54.00 | 1.8M |
| 2025-06-20 | 57.40 | 57.60 | 54.60 | 54.60 | 7.5M |
| 2025-06-19 | 58.10 | 58.40 | 56.80 | 57.40 | 1.9M |
| 2025-06-18 | 57.50 | 58.20 | 57.10 | 57.80 | 1.0M |
| 2025-06-17 | 57.50 | 57.70 | 57.00 | 57.20 | 1.0M |
| 2025-06-16 | 57.40 | 58.70 | 57.00 | 57.10 | 1.8M |
| 2025-06-13 | 58.40 | 60.00 | 57.00 | 57.00 | 4.9M |
| 2025-06-12 | 58.80 | 59.00 | 57.70 | 57.90 | 1.5M |
| 2025-06-11 | 58.40 | 59.40 | 58.20 | 58.50 | 1.4M |
| 2025-06-10 | 57.70 | 58.40 | 57.50 | 57.90 | 1.2M |
| 2025-06-09 | 59.00 | 59.00 | 57.20 | 57.70 | 1.2M |
| 2025-06-06 | 58.00 | 59.30 | 58.00 | 58.50 | 1.0M |
| 2025-06-05 | 58.40 | 59.20 | 57.90 | 58.20 | 1.5M |
| 2025-06-04 | 57.70 | 58.40 | 57.50 | 58.40 | 1.4M |
| 2025-06-03 | 58.00 | 58.60 | 56.80 | 57.00 | 2.3M |
| 2025-06-02 | 57.50 | 58.80 | 55.80 | 56.70 | 2.2M |
| 2025-05-29 | 58.20 | 58.20 | 57.30 | 57.50 | 1.1M |
| 2025-05-28 | 58.90 | 59.30 | 56.90 | 57.40 | 2.2M |
| 2025-05-27 | 59.30 | 59.90 | 58.50 | 58.50 | 1.8M |
| 2025-05-26 | 60.00 | 60.00 | 59.10 | 59.20 | 1.2M |
| 2025-05-23 | 60.00 | 60.40 | 59.40 | 60.00 | 1.4M |
| 2025-05-22 | 60.40 | 60.40 | 59.40 | 59.80 | 1.6M |
| 2025-05-21 | 60.60 | 61.50 | 60.30 | 60.40 | 1.6M |
| 2025-05-20 | 60.90 | 61.10 | 60.00 | 60.20 | 1.5M |
| 2025-05-19 | 62.40 | 62.70 | 60.40 | 60.40 | 2.5M |
| 2025-05-16 | 63.30 | 63.30 | 62.60 | 62.70 | 1.4M |
| 2025-05-15 | 63.60 | 64.40 | 63.00 | 63.30 | 1.5M |
| 2025-05-14 | 63.20 | 63.70 | 62.80 | 63.40 | 1.4M |
| 2025-05-13 | 63.50 | 65.20 | 62.50 | 62.50 | 4.4M |
| 2025-05-12 | 61.00 | 62.50 | 61.00 | 62.10 | 1.7M |
| 2025-05-09 | 60.80 | 61.50 | 59.70 | 61.00 | 1.5M |
| 2025-05-08 | 59.50 | 61.20 | 59.50 | 60.60 | 2.3M |
| 2025-05-07 | 60.00 | 60.20 | 58.90 | 59.00 | 2.1M |
| 2025-05-06 | 59.50 | 60.40 | 59.20 | 59.80 | 2.5M |
| 2025-05-05 | 63.20 | 63.60 | 58.60 | 60.10 | 3.4M |
| 2025-05-02 | 63.50 | 63.50 | 62.50 | 62.80 | 2.2M |
| 2025-04-30 | 63.80 | 65.50 | 62.60 | 62.60 | 3.2M |
| 2025-04-29 | 62.70 | 64.50 | 61.80 | 64.30 | 3.9M |
| 2025-04-28 | 63.60 | 64.30 | 63.10 | 64.00 | 2.2M |
| 2025-04-25 | 63.40 | 63.90 | 62.60 | 62.70 | 2.6M |
| 2025-04-24 | 63.00 | 63.20 | 61.70 | 62.20 | 1.5M |
| 2025-04-23 | 61.20 | 62.50 | 61.20 | 62.40 | 1.7M |
| 2025-04-22 | 59.20 | 60.50 | 58.50 | 59.90 | 1.5M |
| 2025-04-21 | 62.10 | 62.40 | 59.50 | 59.50 | 1.6M |
| 2025-04-18 | 62.30 | 62.60 | 61.50 | 62.00 | 1.2M |
| 2025-04-17 | 62.00 | 62.70 | 60.80 | 61.80 | 2.5M |
| 2025-04-16 | 63.50 | 65.40 | 62.00 | 62.00 | 5.9M |
| 2025-04-15 | 62.20 | 63.50 | 61.80 | 63.50 | 3.0M |
| 2025-04-14 | 61.00 | 63.70 | 60.60 | 61.10 | 3.6M |
| 2025-04-11 | 57.90 | 59.90 | 55.40 | 59.80 | 3.6M |
| 2025-04-10 | 59.70 | 59.70 | 59.00 | 59.70 | 1.8M |
| 2025-04-09 | 56.30 | 57.80 | 54.30 | 54.30 | 6.1M |
| 2025-04-08 | 60.30 | 61.70 | 60.30 | 60.30 | 4.4M |
| 2025-04-07 | 66.90 | 66.90 | 66.90 | 66.90 | 0.4M |
| 2025-04-02 | 75.10 | 75.60 | 73.70 | 74.30 | 3.7M |
| 2025-04-01 | 74.00 | 76.30 | 73.00 | 75.50 | 4.0M |
| 2025-03-31 | 77.40 | 77.60 | 72.20 | 73.00 | 6.4M |
| 2025-03-28 | 79.80 | 81.70 | 78.50 | 79.50 | 5.9M |
| 2025-03-27 | 81.60 | 82.40 | 80.30 | 80.30 | 4.0M |
| 2025-03-26 | 85.00 | 85.00 | 82.70 | 82.90 | 5.7M |
| 2025-03-25 | 85.40 | 86.30 | 82.20 | 83.90 | 14.6M |
| 2025-03-24 | 83.70 | 86.30 | 83.10 | 84.00 | 0.0M |
| 2025-03-21 | 83.70 | 85.00 | 82.80 | 83.30 | 0.0M |
| 2025-03-20 | 82.60 | 83.20 | 81.30 | 82.50 | 6.1M |
| 2025-03-19 | 80.40 | 84.80 | 80.40 | 82.20 | 12.9M |
| 2025-03-18 | 81.70 | 82.40 | 80.30 | 80.30 | 2.9M |
| 2025-03-17 | 79.30 | 82.50 | 78.70 | 80.90 | 5.1M |
| 2025-03-14 | 78.50 | 78.90 | 76.80 | 78.50 | 2.3M |
| 2025-03-13 | 78.60 | 79.80 | 77.10 | 77.50 | 2.9M |
| 2025-03-12 | 78.80 | 79.20 | 78.10 | 78.20 | 2.1M |
| 2025-03-11 | 79.00 | 79.00 | 76.10 | 78.20 | 4.0M |
| 2025-03-10 | 80.20 | 82.20 | 79.90 | 81.00 | 3.0M |
| 2025-03-07 | 81.10 | 81.60 | 80.00 | 80.00 | 2.6M |
| 2025-03-06 | 82.60 | 83.20 | 81.20 | 81.20 | 2.5M |
| 2025-03-05 | 82.10 | 83.40 | 81.80 | 82.70 | 2.4M |
| 2025-03-04 | 80.20 | 82.80 | 79.20 | 82.10 | 3.0M |
| 2025-03-03 | 82.80 | 84.10 | 81.50 | 81.60 | 3.7M |
| 2025-02-27 | 85.50 | 85.90 | 83.00 | 83.40 | 0.0M |
| 2025-02-26 | 84.70 | 86.30 | 84.70 | 85.00 | 0.0M |
| 2025-02-25 | 87.80 | 87.90 | 84.20 | 85.50 | 0.0M |
| 2025-02-24 | 88.00 | 88.70 | 87.20 | 88.60 | 0.0M |
| 2025-02-21 | 87.80 | 88.30 | 86.60 | 88.00 | 0.0M |
| 2025-02-20 | 86.70 | 90.80 | 86.70 | 87.30 | 0.0M |
| 2025-02-19 | 87.70 | 88.60 | 85.30 | 86.10 | 0.0M |
| 2025-02-18 | 80.50 | 87.40 | 80.40 | 87.40 | 0.0M |
| 2025-02-17 | 81.30 | 81.70 | 79.50 | 79.50 | 0.0M |
| 2025-02-14 | 78.90 | 80.10 | 77.80 | 80.00 | 0.0M |
| 2025-02-13 | 79.00 | 79.30 | 78.00 | 78.50 | 0.0M |
| 2025-02-12 | 79.70 | 81.60 | 78.60 | 78.70 | 0.0M |
| 2025-02-11 | 81.30 | 82.20 | 79.70 | 79.70 | 0.0M |
| 2025-02-10 | 83.00 | 83.70 | 81.70 | 81.70 | 0.0M |
| 2025-02-07 | 82.50 | 83.20 | 81.40 | 83.20 | 0.0M |
| 2025-02-06 | 81.50 | 82.70 | 81.20 | 82.00 | 0.0M |
| 2025-02-05 | 79.40 | 81.80 | 79.30 | 81.70 | 0.0M |
| 2025-02-04 | 80.00 | 80.30 | 78.40 | 78.90 | 0.0M |
| 2025-02-03 | 78.90 | 80.10 | 77.50 | 79.80 | 0.0M |
| 2025-01-22 | 81.30 | 81.30 | 79.70 | 80.50 | 0.0M |
| 2025-01-21 | 81.30 | 83.60 | 80.30 | 80.30 | 0.0M |
| 2025-01-20 | 79.30 | 81.20 | 78.50 | 80.80 | 0.0M |
| 2025-01-17 | 80.80 | 81.30 | 79.20 | 79.20 | 0.0M |
| 2025-01-16 | 80.80 | 81.70 | 80.10 | 80.80 | 0.0M |
| 2025-01-15 | 82.10 | 82.30 | 79.40 | 79.60 | 0.0M |
| 2025-01-14 | 80.10 | 82.90 | 78.70 | 82.90 | 0.0M |
| 2025-01-13 | 78.10 | 81.20 | 78.10 | 79.70 | 0.0M |
| 2025-01-10 | 80.50 | 82.40 | 78.20 | 78.40 | 9.3M |
| 2025-01-09 | 86.20 | 86.50 | 80.20 | 80.30 | 0.0M |
| 2025-01-08 | 86.90 | 87.60 | 86.00 | 86.30 | 0.0M |
| 2025-01-07 | 87.60 | 88.50 | 85.70 | 86.20 | 0.0M |
| 2025-01-06 | 90.10 | 90.50 | 83.60 | 87.20 | 0.0M |
| 2025-01-03 | 90.30 | 92.50 | 89.20 | 89.50 | 16.0M |
| 2025-01-02 | 94.30 | 94.50 | 88.50 | 90.80 | 0.0M |