114,500.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 114,500.00 | 115,500.00 | 110,000.00 | 114,500.00 | 0.0M |
| 2025-09-25 | 114,100.00 | 115,700.00 | 114,000.00 | 115,700.00 | 0.0M |
| 2025-09-24 | 115,600.00 | 116,400.00 | 114,000.00 | 114,400.00 | 0.0M |
| 2025-09-23 | 116,000.00 | 116,000.00 | 115,100.00 | 115,500.00 | 0.0M |
| 2025-09-22 | 117,300.00 | 117,300.00 | 115,400.00 | 115,500.00 | 0.0M |
| 2025-09-19 | 118,000.00 | 118,000.00 | 116,100.00 | 117,300.00 | 0.0M |
| 2025-09-18 | 118,900.00 | 118,900.00 | 118,600.00 | 118,600.00 | 0.0M |
| 2025-09-17 | 122,600.00 | 122,600.00 | 118,700.00 | 118,900.00 | 0.0M |
| 2025-09-16 | 124,000.00 | 124,000.00 | 120,000.00 | 122,600.00 | 0.0M |
| 2025-09-15 | 124,700.00 | 124,700.00 | 122,000.00 | 123,700.00 | 0.0M |
| 2025-09-12 | 123,300.00 | 125,100.00 | 123,300.00 | 124,700.00 | 0.0M |
| 2025-09-11 | 122,800.00 | 127,000.00 | 122,800.00 | 124,400.00 | 0.0M |
| 2025-09-10 | 124,800.00 | 125,100.00 | 122,900.00 | 124,600.00 | 0.0M |
| 2025-09-09 | 124,200.00 | 124,800.00 | 123,300.00 | 124,800.00 | 0.0M |
| 2025-09-08 | 122,400.00 | 125,100.00 | 122,400.00 | 124,500.00 | 0.0M |
| 2025-09-05 | 118,900.00 | 122,400.00 | 117,700.00 | 122,300.00 | 0.0M |
| 2025-09-04 | 117,300.00 | 118,600.00 | 117,300.00 | 117,400.00 | 0.0M |
| 2025-09-03 | 119,000.00 | 119,900.00 | 118,400.00 | 118,600.00 | 0.0M |
| 2025-09-02 | 116,400.00 | 120,000.00 | 115,500.00 | 119,700.00 | 0.0M |
| 2025-09-01 | 117,000.00 | 117,900.00 | 116,400.00 | 116,400.00 | 0.0M |
| 2025-08-29 | 117,600.00 | 118,200.00 | 116,000.00 | 117,600.00 | 0.0M |
| 2025-08-28 | 118,500.00 | 118,500.00 | 117,200.00 | 118,000.00 | 0.0M |
| 2025-08-27 | 121,700.00 | 121,700.00 | 117,900.00 | 117,900.00 | 0.0M |
| 2025-08-26 | 120,300.00 | 121,000.00 | 119,700.00 | 120,000.00 | 0.0M |
| 2025-08-25 | 122,100.00 | 122,200.00 | 121,000.00 | 121,000.00 | 0.0M |
| 2025-08-22 | 121,100.00 | 124,500.00 | 121,100.00 | 121,100.00 | 0.0M |
| 2025-08-21 | 121,200.00 | 123,300.00 | 120,900.00 | 120,900.00 | 0.0M |
| 2025-08-20 | 121,500.00 | 122,800.00 | 121,400.00 | 122,500.00 | 0.0M |
| 2025-08-19 | 124,000.00 | 125,100.00 | 122,400.00 | 124,200.00 | 0.0M |
| 2025-08-18 | 124,500.00 | 125,500.00 | 123,800.00 | 124,000.00 | 0.0M |
| 2025-08-14 | 125,200.00 | 126,200.00 | 123,600.00 | 124,500.00 | 0.0M |
| 2025-08-13 | 127,800.00 | 128,300.00 | 125,000.00 | 125,700.00 | 0.0M |
| 2025-08-12 | 128,300.00 | 130,000.00 | 127,100.00 | 128,900.00 | 0.0M |
| 2025-08-11 | 128,200.00 | 131,400.00 | 127,700.00 | 127,700.00 | 0.0M |
| 2025-08-08 | 130,600.00 | 132,000.00 | 127,700.00 | 131,500.00 | 0.0M |
| 2025-08-07 | 132,300.00 | 132,300.00 | 129,100.00 | 130,700.00 | 0.0M |
| 2025-08-06 | 129,000.00 | 132,000.00 | 129,000.00 | 131,700.00 | 0.0M |
| 2025-08-05 | 134,200.00 | 134,700.00 | 130,800.00 | 131,400.00 | 0.0M |
| 2025-08-04 | 127,300.00 | 135,000.00 | 127,300.00 | 134,700.00 | 0.0M |
| 2025-08-01 | 133,100.00 | 134,700.00 | 127,300.00 | 127,300.00 | 0.0M |
| 2025-07-31 | 136,700.00 | 136,700.00 | 134,500.00 | 134,800.00 | 0.0M |
| 2025-07-30 | 134,900.00 | 137,800.00 | 134,900.00 | 135,300.00 | 0.0M |
| 2025-07-29 | 134,500.00 | 135,200.00 | 133,800.00 | 134,900.00 | 0.0M |
| 2025-07-28 | 137,700.00 | 137,800.00 | 133,500.00 | 134,800.00 | 0.0M |
| 2025-07-25 | 134,500.00 | 136,400.00 | 133,700.00 | 136,300.00 | 0.0M |
| 2025-07-24 | 136,600.00 | 136,600.00 | 134,900.00 | 135,100.00 | 0.0M |
| 2025-07-23 | 137,700.00 | 137,700.00 | 135,000.00 | 136,600.00 | 0.0M |
| 2025-07-22 | 137,600.00 | 137,600.00 | 133,800.00 | 136,000.00 | 0.0M |
| 2025-07-21 | 138,600.00 | 138,600.00 | 132,000.00 | 135,800.00 | 0.0M |
| 2025-07-18 | 138,200.00 | 142,600.00 | 137,900.00 | 141,000.00 | 0.0M |
| 2025-07-17 | 143,000.00 | 143,100.00 | 135,200.00 | 140,100.00 | 0.0M |
| 2025-07-16 | 145,000.00 | 147,500.00 | 143,000.00 | 144,200.00 | 0.0M |
| 2025-07-15 | 147,200.00 | 148,300.00 | 147,000.00 | 148,300.00 | 0.0M |
| 2025-07-14 | 149,400.00 | 151,000.00 | 147,500.00 | 148,300.00 | 0.0M |
| 2025-07-11 | 149,800.00 | 150,200.00 | 148,700.00 | 150,000.00 | 0.0M |
| 2025-07-10 | 143,700.00 | 149,700.00 | 143,700.00 | 149,300.00 | 0.0M |
| 2025-07-09 | 141,900.00 | 144,900.00 | 141,900.00 | 143,700.00 | 0.0M |
| 2025-07-08 | 140,900.00 | 142,500.00 | 138,400.00 | 142,500.00 | 0.0M |
| 2025-07-07 | 135,400.00 | 140,400.00 | 132,400.00 | 139,900.00 | 0.0M |
| 2025-07-04 | 135,900.00 | 135,900.00 | 133,100.00 | 135,500.00 | 0.0M |
| 2025-07-03 | 134,900.00 | 136,000.00 | 132,400.00 | 134,600.00 | 0.0M |
| 2025-07-02 | 133,100.00 | 134,400.00 | 131,000.00 | 132,400.00 | 0.0M |
| 2025-07-01 | 129,600.00 | 134,000.00 | 129,600.00 | 132,300.00 | 0.0M |
| 2025-06-30 | 137,500.00 | 137,500.00 | 124,900.00 | 129,600.00 | 0.0M |
| 2025-06-27 | 139,000.00 | 139,700.00 | 133,500.00 | 138,300.00 | 0.0M |
| 2025-06-26 | 140,000.00 | 144,800.00 | 138,700.00 | 138,700.00 | 0.0M |
| 2025-06-25 | 143,400.00 | 145,800.00 | 140,000.00 | 143,200.00 | 0.0M |
| 2025-06-24 | 145,400.00 | 145,400.00 | 141,000.00 | 145,000.00 | 0.0M |
| 2025-06-23 | 147,900.00 | 148,700.00 | 143,400.00 | 146,000.00 | 0.0M |
| 2025-06-20 | 147,800.00 | 148,700.00 | 143,900.00 | 147,900.00 | 0.0M |
| 2025-06-19 | 148,800.00 | 148,800.00 | 146,200.00 | 147,800.00 | 0.0M |
| 2025-06-18 | 146,500.00 | 149,300.00 | 146,500.00 | 147,800.00 | 0.0M |
| 2025-06-17 | 148,400.00 | 148,900.00 | 145,600.00 | 147,300.00 | 0.0M |
| 2025-06-16 | 146,100.00 | 148,700.00 | 145,700.00 | 147,400.00 | 0.0M |
| 2025-06-13 | 148,500.00 | 149,700.00 | 143,500.00 | 147,300.00 | 0.0M |
| 2025-06-12 | 148,800.00 | 149,300.00 | 146,600.00 | 148,500.00 | 0.0M |
| 2025-06-11 | 144,700.00 | 148,600.00 | 142,600.00 | 148,500.00 | 0.0M |
| 2025-06-10 | 147,600.00 | 148,000.00 | 143,100.00 | 144,900.00 | 0.0M |
| 2025-06-09 | 142,400.00 | 149,000.00 | 142,400.00 | 147,300.00 | 0.0M |
| 2025-06-05 | 137,000.00 | 141,800.00 | 136,100.00 | 140,900.00 | 0.0M |
| 2025-06-04 | 130,400.00 | 137,800.00 | 130,400.00 | 135,600.00 | 0.0M |
| 2025-06-02 | 131,000.00 | 131,000.00 | 128,800.00 | 130,000.00 | 0.0M |
| 2025-05-30 | 125,800.00 | 130,500.00 | 124,800.00 | 129,800.00 | 0.0M |
| 2025-05-29 | 123,900.00 | 125,800.00 | 122,600.00 | 125,600.00 | 0.0M |
| 2025-05-28 | 123,900.00 | 123,900.00 | 122,000.00 | 123,600.00 | 0.0M |
| 2025-05-27 | 123,900.00 | 123,900.00 | 123,000.00 | 123,400.00 | 0.0M |
| 2025-05-26 | 123,800.00 | 123,900.00 | 123,300.00 | 123,700.00 | 0.0M |
| 2025-05-23 | 122,300.00 | 124,700.00 | 121,900.00 | 123,400.00 | 0.0M |
| 2025-05-22 | 122,400.00 | 122,400.00 | 120,000.00 | 121,300.00 | 0.0M |
| 2025-05-21 | 122,900.00 | 123,000.00 | 121,300.00 | 121,700.00 | 0.0M |
| 2025-05-20 | 122,900.00 | 122,900.00 | 119,200.00 | 121,800.00 | 0.0M |
| 2025-05-19 | 123,300.00 | 123,700.00 | 119,000.00 | 121,700.00 | 0.0M |
| 2025-05-16 | 122,600.00 | 122,700.00 | 120,700.00 | 122,100.00 | 0.0M |
| 2025-05-15 | 122,800.00 | 123,000.00 | 121,300.00 | 121,700.00 | 0.0M |
| 2025-05-14 | 122,300.00 | 123,500.00 | 120,900.00 | 122,200.00 | 0.0M |
| 2025-05-13 | 122,800.00 | 123,200.00 | 120,100.00 | 121,900.00 | 0.0M |
| 2025-05-12 | 113,400.00 | 123,000.00 | 113,000.00 | 120,700.00 | 0.0M |
| 2025-05-09 | 108,400.00 | 113,400.00 | 108,400.00 | 112,900.00 | 0.0M |
| 2025-05-08 | 109,400.00 | 109,800.00 | 106,400.00 | 108,400.00 | 0.0M |
| 2025-05-07 | 109,800.00 | 110,600.00 | 108,300.00 | 108,800.00 | 0.0M |
| 2025-05-02 | 109,800.00 | 110,200.00 | 108,800.00 | 109,900.00 | 0.0M |
| 2025-04-30 | 111,300.00 | 111,300.00 | 109,600.00 | 110,600.00 | 0.0M |
| 2025-04-29 | 111,700.00 | 111,700.00 | 110,800.00 | 110,800.00 | 0.0M |
| 2025-04-28 | 111,500.00 | 111,500.00 | 109,600.00 | 110,700.00 | 0.0M |
| 2025-04-25 | 111,100.00 | 111,100.00 | 108,600.00 | 110,500.00 | 0.0M |
| 2025-04-24 | 111,700.00 | 111,700.00 | 110,100.00 | 110,100.00 | 0.0M |
| 2025-04-23 | 110,300.00 | 111,400.00 | 110,200.00 | 110,700.00 | 0.0M |
| 2025-04-22 | 110,200.00 | 110,300.00 | 107,500.00 | 110,200.00 | 0.0M |
| 2025-04-21 | 109,000.00 | 109,900.00 | 108,000.00 | 109,200.00 | 0.0M |
| 2025-04-18 | 109,800.00 | 109,800.00 | 106,300.00 | 108,900.00 | 0.0M |
| 2025-04-17 | 110,300.00 | 110,300.00 | 108,500.00 | 109,700.00 | 0.0M |
| 2025-04-16 | 109,800.00 | 110,100.00 | 108,800.00 | 109,300.00 | 0.0M |
| 2025-04-15 | 106,100.00 | 109,200.00 | 106,100.00 | 109,200.00 | 0.0M |
| 2025-04-14 | 108,800.00 | 109,400.00 | 108,100.00 | 108,200.00 | 0.0M |
| 2025-04-11 | 107,900.00 | 108,000.00 | 103,900.00 | 107,600.00 | 0.0M |
| 2025-04-10 | 106,400.00 | 110,800.00 | 106,400.00 | 107,500.00 | 0.0M |
| 2025-04-09 | 109,700.00 | 109,700.00 | 105,100.00 | 105,600.00 | 0.0M |
| 2025-04-08 | 109,700.00 | 110,700.00 | 106,400.00 | 109,700.00 | 0.0M |
| 2025-04-07 | 110,000.00 | 110,000.00 | 109,500.00 | 109,700.00 | 0.0M |
| 2025-04-04 | 106,100.00 | 110,400.00 | 106,100.00 | 110,400.00 | 0.0M |
| 2025-04-03 | 110,500.00 | 111,500.00 | 108,100.00 | 109,400.00 | 0.0M |
| 2025-04-02 | 111,100.00 | 111,100.00 | 108,400.00 | 110,500.00 | 0.0M |
| 2025-04-01 | 110,500.00 | 111,000.00 | 109,000.00 | 110,100.00 | 0.0M |
| 2025-03-31 | 109,400.00 | 111,500.00 | 109,000.00 | 111,000.00 | 0.0M |
| 2025-03-28 | 113,000.00 | 113,200.00 | 111,000.00 | 111,600.00 | 0.0M |
| 2025-03-27 | 113,200.00 | 113,200.00 | 111,800.00 | 113,200.00 | 0.0M |
| 2025-03-26 | 113,400.00 | 113,400.00 | 112,100.00 | 113,200.00 | 0.0M |
| 2025-03-25 | 113,100.00 | 113,100.00 | 111,300.00 | 113,000.00 | 0.0M |
| 2025-03-24 | 113,300.00 | 113,300.00 | 111,900.00 | 112,000.00 | 0.0M |
| 2025-03-21 | 113,000.00 | 113,000.00 | 112,400.00 | 112,500.00 | 0.0M |
| 2025-03-20 | 112,200.00 | 113,000.00 | 112,000.00 | 113,000.00 | 0.0M |
| 2025-03-19 | 111,500.00 | 112,400.00 | 111,100.00 | 112,200.00 | 0.0M |
| 2025-03-18 | 111,000.00 | 112,000.00 | 108,500.00 | 111,600.00 | 0.0M |
| 2025-03-17 | 113,200.00 | 113,200.00 | 108,200.00 | 111,500.00 | 0.0M |
| 2025-03-14 | 113,000.00 | 113,000.00 | 111,500.00 | 112,200.00 | 0.0M |
| 2025-03-13 | 112,500.00 | 113,400.00 | 111,000.00 | 112,000.00 | 0.0M |
| 2025-03-12 | 111,400.00 | 112,200.00 | 109,800.00 | 112,000.00 | 0.0M |
| 2025-03-11 | 112,200.00 | 112,300.00 | 110,500.00 | 111,200.00 | 0.0M |
| 2025-03-10 | 109,200.00 | 113,900.00 | 108,300.00 | 111,400.00 | 0.0M |
| 2025-03-07 | 107,900.00 | 109,400.00 | 104,200.00 | 109,200.00 | 0.0M |
| 2025-03-06 | 106,500.00 | 108,000.00 | 106,500.00 | 108,000.00 | 0.0M |
| 2025-03-05 | 105,900.00 | 106,500.00 | 105,500.00 | 106,500.00 | 0.0M |
| 2025-03-04 | 105,900.00 | 106,000.00 | 104,900.00 | 105,900.00 | 0.0M |
| 2025-02-28 | 108,100.00 | 108,100.00 | 103,300.00 | 105,600.00 | 0.0M |
| 2025-02-27 | 107,300.00 | 107,300.00 | 106,300.00 | 107,200.00 | 0.0M |
| 2025-02-26 | 107,100.00 | 107,100.00 | 106,300.00 | 106,900.00 | 0.0M |
| 2025-02-25 | 106,900.00 | 107,400.00 | 106,200.00 | 107,200.00 | 0.0M |
| 2025-02-24 | 106,100.00 | 106,800.00 | 105,200.00 | 106,700.00 | 0.0M |
| 2025-02-21 | 106,900.00 | 106,900.00 | 106,100.00 | 106,800.00 | 0.0M |
| 2025-02-20 | 106,100.00 | 106,700.00 | 104,800.00 | 106,100.00 | 0.0M |
| 2025-02-19 | 106,300.00 | 106,900.00 | 105,600.00 | 106,600.00 | 0.0M |
| 2025-02-18 | 105,500.00 | 106,800.00 | 105,300.00 | 106,300.00 | 0.0M |
| 2025-02-17 | 105,800.00 | 106,500.00 | 105,600.00 | 106,100.00 | 0.0M |
| 2025-02-14 | 106,800.00 | 106,800.00 | 105,300.00 | 105,600.00 | 0.0M |
| 2025-02-13 | 105,600.00 | 106,600.00 | 104,900.00 | 105,900.00 | 0.0M |
| 2025-02-12 | 106,500.00 | 106,500.00 | 104,700.00 | 105,600.00 | 0.0M |
| 2025-02-11 | 104,500.00 | 105,600.00 | 104,500.00 | 105,600.00 | 0.0M |
| 2025-02-10 | 106,300.00 | 106,300.00 | 104,300.00 | 104,500.00 | 0.0M |
| 2025-02-07 | 103,100.00 | 106,300.00 | 103,100.00 | 105,500.00 | 0.0M |
| 2025-02-06 | 103,700.00 | 105,300.00 | 103,700.00 | 105,300.00 | 0.0M |
| 2025-02-05 | 103,600.00 | 105,300.00 | 103,600.00 | 105,300.00 | 0.0M |
| 2025-02-04 | 102,600.00 | 105,600.00 | 102,600.00 | 104,400.00 | 0.0M |
| 2025-02-03 | 105,600.00 | 105,700.00 | 102,600.00 | 104,200.00 | 0.0M |
| 2025-01-31 | 106,300.00 | 106,300.00 | 104,900.00 | 105,800.00 | 0.0M |
| 2025-01-24 | 104,900.00 | 105,600.00 | 104,500.00 | 105,200.00 | 0.0M |
| 2025-01-23 | 105,600.00 | 105,600.00 | 103,200.00 | 104,900.00 | 0.0M |
| 2025-01-22 | 106,900.00 | 107,000.00 | 105,300.00 | 105,600.00 | 0.0M |
| 2025-01-21 | 106,700.00 | 106,800.00 | 104,700.00 | 105,900.00 | 0.0M |
| 2025-01-20 | 105,200.00 | 106,000.00 | 104,800.00 | 105,800.00 | 0.0M |
| 2025-01-17 | 105,900.00 | 106,500.00 | 105,400.00 | 106,200.00 | 0.0M |
| 2025-01-16 | 106,200.00 | 106,200.00 | 105,400.00 | 105,900.00 | 0.0M |
| 2025-01-15 | 104,300.00 | 105,900.00 | 104,300.00 | 105,100.00 | 0.0M |
| 2025-01-14 | 107,600.00 | 107,600.00 | 103,000.00 | 106,400.00 | 0.0M |
| 2025-01-13 | 105,800.00 | 106,900.00 | 104,600.00 | 106,200.00 | 0.0M |
| 2025-01-10 | 106,500.00 | 107,400.00 | 105,500.00 | 106,900.00 | 0.0M |
| 2025-01-09 | 106,300.00 | 106,500.00 | 105,200.00 | 106,500.00 | 0.0M |
| 2025-01-08 | 106,700.00 | 106,700.00 | 105,300.00 | 105,300.00 | 0.0M |
| 2025-01-07 | 106,100.00 | 106,100.00 | 105,300.00 | 105,600.00 | 0.0M |
| 2025-01-06 | 107,800.00 | 107,800.00 | 105,100.00 | 105,300.00 | 0.0M |
| 2025-01-03 | 107,500.00 | 107,900.00 | 106,000.00 | 107,900.00 | 0.0M |
| 2025-01-02 | 104,200.00 | 106,100.00 | 102,600.00 | 106,100.00 | 0.0M |