123.40
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 123.00 | 123.80 | 121.40 | 123.40 | 0.2M |
| 2025-09-25 | 124.40 | 125.00 | 121.40 | 123.00 | 1.0M |
| 2025-09-24 | 120.00 | 125.80 | 119.00 | 125.00 | 1.3M |
| 2025-09-23 | 122.40 | 125.00 | 120.00 | 121.00 | 1.5M |
| 2025-09-22 | 117.00 | 123.40 | 117.00 | 123.20 | 0.3M |
| 2025-09-19 | 121.00 | 124.20 | 119.60 | 122.00 | 0.5M |
| 2025-09-18 | 120.00 | 121.60 | 119.00 | 120.60 | 0.5M |
| 2025-09-17 | 119.40 | 120.40 | 118.20 | 120.00 | 0.4M |
| 2025-09-16 | 120.80 | 122.00 | 117.40 | 118.20 | 0.4M |
| 2025-09-15 | 125.00 | 125.00 | 119.60 | 119.60 | 0.5M |
| 2025-09-12 | 124.80 | 124.80 | 117.60 | 119.00 | 2.1M |
| 2025-09-11 | 118.80 | 122.00 | 118.80 | 119.40 | 0.7M |
| 2025-09-10 | 125.40 | 125.40 | 118.20 | 118.20 | 1.4M |
| 2025-09-09 | 124.40 | 125.40 | 123.00 | 124.00 | 1.1M |
| 2025-09-08 | 126.40 | 126.40 | 123.60 | 125.00 | 0.4M |
| 2025-09-05 | 132.00 | 132.60 | 125.20 | 126.00 | 1.6M |
| 2025-09-04 | 144.00 | 144.00 | 130.20 | 130.20 | 1.0M |
| 2025-09-03 | 135.00 | 140.00 | 135.00 | 138.20 | 0.5M |
| 2025-09-02 | 146.00 | 146.00 | 138.40 | 138.40 | 0.5M |
| 2025-09-01 | 147.00 | 147.00 | 144.60 | 146.80 | 0.3M |
| 2025-08-29 | 149.40 | 149.40 | 143.60 | 145.60 | 0.2M |
| 2025-08-28 | 146.00 | 147.40 | 144.20 | 145.60 | 0.2M |
| 2025-08-27 | 146.00 | 147.20 | 145.60 | 146.00 | 0.2M |
| 2025-08-26 | 149.80 | 149.80 | 145.20 | 147.20 | 0.9M |
| 2025-08-22 | 148.40 | 149.00 | 146.00 | 148.20 | 0.3M |
| 2025-08-21 | 150.20 | 152.20 | 148.80 | 148.80 | 0.7M |
| 2025-08-20 | 149.20 | 151.40 | 148.00 | 150.80 | 0.9M |
| 2025-08-19 | 154.80 | 157.00 | 149.80 | 149.80 | 0.6M |
| 2025-08-18 | 148.40 | 155.60 | 148.40 | 154.00 | 0.9M |
| 2025-08-15 | 152.00 | 153.60 | 148.40 | 148.80 | 0.6M |
| 2025-08-14 | 150.40 | 151.80 | 147.80 | 151.20 | 0.3M |
| 2025-08-13 | 144.20 | 152.20 | 144.20 | 150.40 | 0.4M |
| 2025-08-12 | 142.20 | 143.00 | 141.00 | 142.20 | 0.2M |
| 2025-08-11 | 145.00 | 145.00 | 140.80 | 142.80 | 0.1M |
| 2025-08-08 | 143.00 | 144.00 | 138.60 | 142.00 | 0.9M |
| 2025-08-07 | 138.00 | 143.00 | 138.00 | 142.40 | 0.9M |
| 2025-08-06 | 138.40 | 139.20 | 137.40 | 138.00 | 0.2M |
| 2025-08-05 | 135.60 | 140.00 | 135.40 | 137.40 | 0.3M |
| 2025-08-04 | 132.40 | 136.80 | 132.40 | 136.80 | 0.1M |
| 2025-08-01 | 133.60 | 134.60 | 128.40 | 130.20 | 0.8M |
| 2025-07-31 | 135.00 | 137.40 | 135.00 | 135.20 | 0.3M |
| 2025-07-30 | 135.20 | 136.20 | 134.60 | 135.00 | 0.2M |
| 2025-07-29 | 137.40 | 137.80 | 135.00 | 135.20 | 2.2M |
| 2025-07-28 | 139.40 | 139.60 | 135.00 | 136.00 | 0.4M |
| 2025-07-25 | 138.00 | 140.40 | 137.40 | 139.00 | 0.2M |
| 2025-07-24 | 139.60 | 141.80 | 138.80 | 139.00 | 0.3M |
| 2025-07-23 | 140.40 | 144.40 | 137.00 | 138.40 | 0.4M |
| 2025-07-22 | 139.00 | 141.40 | 138.40 | 140.40 | 0.4M |
| 2025-07-21 | 136.00 | 140.60 | 136.00 | 140.20 | 0.9M |
| 2025-07-18 | 138.40 | 140.00 | 136.60 | 137.00 | 1.0M |
| 2025-07-17 | 132.80 | 138.80 | 132.60 | 138.00 | 1.0M |
| 2025-07-16 | 122.00 | 131.80 | 122.00 | 130.00 | 0.4M |
| 2025-07-15 | 122.00 | 124.00 | 121.80 | 123.80 | 0.5M |
| 2025-07-14 | 121.00 | 123.20 | 120.80 | 121.40 | 0.2M |
| 2025-07-11 | 128.00 | 128.00 | 121.20 | 121.60 | 0.2M |
| 2025-07-10 | 130.00 | 130.00 | 122.40 | 124.60 | 0.3M |
| 2025-07-09 | 130.00 | 130.00 | 125.60 | 125.60 | 0.2M |
| 2025-07-08 | 129.00 | 130.20 | 126.20 | 127.80 | 1.0M |
| 2025-07-07 | 125.60 | 126.00 | 124.20 | 125.60 | 0.1M |
| 2025-07-04 | 126.20 | 126.20 | 123.80 | 123.80 | 0.2M |
| 2025-07-03 | 122.00 | 128.80 | 122.00 | 125.40 | 0.1M |
| 2025-07-02 | 126.40 | 126.80 | 123.60 | 124.40 | 0.1M |
| 2025-07-01 | 131.00 | 131.00 | 125.40 | 126.00 | 0.2M |
| 2025-06-30 | 126.40 | 129.60 | 126.40 | 128.40 | 0.3M |
| 2025-06-27 | 126.80 | 127.40 | 125.40 | 126.20 | 0.2M |
| 2025-06-26 | 122.40 | 126.80 | 122.40 | 126.40 | 0.2M |
| 2025-06-25 | 126.80 | 127.00 | 121.00 | 122.40 | 0.2M |
| 2025-06-24 | 117.40 | 127.20 | 117.40 | 126.80 | 0.6M |
| 2025-06-23 | 111.80 | 118.00 | 111.40 | 118.00 | 0.4M |
| 2025-06-20 | 112.40 | 116.80 | 109.20 | 112.00 | 2.2M |
| 2025-06-19 | 116.00 | 119.00 | 107.60 | 115.00 | 2.2M |
| 2025-06-18 | 125.00 | 125.00 | 119.60 | 121.00 | 0.4M |
| 2025-06-17 | 122.60 | 122.60 | 118.60 | 120.00 | 0.4M |
| 2025-06-16 | 115.00 | 123.00 | 115.00 | 122.00 | 0.4M |
| 2025-06-13 | 117.00 | 117.20 | 112.80 | 115.20 | 0.7M |
| 2025-06-12 | 118.00 | 120.20 | 117.00 | 117.00 | 0.6M |
| 2025-06-11 | 117.00 | 121.60 | 117.00 | 120.00 | 0.2M |
| 2025-06-10 | 118.00 | 122.60 | 118.00 | 122.00 | 1.0M |
| 2025-06-09 | 117.00 | 119.60 | 117.00 | 119.00 | 0.4M |
| 2025-06-06 | 117.00 | 120.60 | 117.00 | 118.80 | 0.7M |
| 2025-06-05 | 120.00 | 121.00 | 118.20 | 119.80 | 0.7M |
| 2025-06-04 | 110.00 | 120.00 | 110.00 | 120.00 | 0.8M |
| 2025-06-03 | 104.00 | 110.40 | 104.00 | 110.40 | 0.4M |
| 2025-06-02 | 108.20 | 108.20 | 105.00 | 106.20 | 0.4M |
| 2025-05-30 | 106.00 | 109.60 | 106.00 | 107.40 | 0.3M |
| 2025-05-29 | 107.40 | 109.60 | 107.00 | 109.20 | 0.7M |
| 2025-05-28 | 107.80 | 108.80 | 106.40 | 106.40 | 0.4M |
| 2025-05-27 | 109.00 | 109.20 | 106.20 | 107.60 | 0.5M |
| 2025-05-23 | 106.00 | 110.40 | 105.60 | 107.20 | 0.5M |
| 2025-05-22 | 111.00 | 111.00 | 106.80 | 110.00 | 1.0M |
| 2025-05-21 | 112.60 | 112.60 | 110.40 | 111.20 | 0.5M |
| 2025-05-20 | 114.00 | 115.00 | 113.60 | 113.60 | 0.4M |
| 2025-05-19 | 114.00 | 116.40 | 110.40 | 114.00 | 0.7M |
| 2025-05-16 | 117.20 | 117.40 | 116.20 | 116.60 | 0.3M |
| 2025-05-15 | 118.00 | 118.00 | 116.00 | 116.00 | 0.2M |
| 2025-05-14 | 121.60 | 122.80 | 117.40 | 117.40 | 0.4M |
| 2025-05-13 | 120.00 | 122.60 | 119.00 | 122.00 | 1.1M |
| 2025-05-12 | 121.00 | 121.60 | 118.60 | 119.20 | 0.8M |
| 2025-05-09 | 118.40 | 119.80 | 118.40 | 119.00 | 0.3M |
| 2025-05-08 | 114.00 | 118.80 | 114.00 | 118.00 | 0.4M |
| 2025-05-07 | 117.60 | 117.60 | 115.40 | 116.60 | 0.5M |
| 2025-05-06 | 115.00 | 117.40 | 113.40 | 116.60 | 0.4M |
| 2025-05-02 | 117.00 | 117.00 | 114.60 | 115.80 | 0.5M |
| 2025-05-01 | 110.40 | 115.00 | 110.40 | 113.00 | 0.4M |
| 2025-04-30 | 110.00 | 114.40 | 110.00 | 113.60 | 0.5M |
| 2025-04-29 | 110.80 | 113.80 | 110.80 | 112.60 | 0.5M |
| 2025-04-28 | 110.80 | 113.60 | 110.40 | 110.80 | 0.3M |
| 2025-04-25 | 111.60 | 113.40 | 110.40 | 111.00 | 0.2M |
| 2025-04-24 | 110.00 | 111.40 | 107.00 | 111.40 | 0.2M |
| 2025-04-23 | 106.60 | 109.00 | 104.40 | 107.60 | 0.4M |
| 2025-04-22 | 100.00 | 101.80 | 98.90 | 101.60 | 1.1M |
| 2025-04-17 | 100.00 | 104.40 | 100.00 | 102.00 | 0.6M |
| 2025-04-16 | 102.00 | 105.80 | 102.00 | 103.60 | 0.5M |
| 2025-04-15 | 97.80 | 106.20 | 97.80 | 105.60 | 0.4M |
| 2025-04-14 | 103.40 | 103.40 | 99.70 | 102.60 | 0.1M |
| 2025-04-11 | 98.00 | 101.00 | 97.20 | 99.10 | 0.5M |
| 2025-04-10 | 98.90 | 103.60 | 98.80 | 99.40 | 0.7M |
| 2025-04-09 | 97.20 | 98.60 | 92.50 | 94.10 | 0.7M |
| 2025-04-08 | 91.00 | 100.60 | 91.00 | 99.10 | 1.5M |
| 2025-04-07 | 96.00 | 96.70 | 87.10 | 91.00 | 1.2M |
| 2025-04-04 | 104.60 | 104.60 | 93.00 | 94.60 | 2.2M |
| 2025-04-03 | 105.40 | 110.40 | 105.40 | 106.40 | 0.8M |
| 2025-04-02 | 108.00 | 110.80 | 107.00 | 110.60 | 0.5M |
| 2025-04-01 | 111.80 | 114.00 | 108.80 | 108.80 | 2.1M |
| 2025-03-31 | 112.50 | 112.50 | 109.00 | 111.50 | 0.6M |
| 2025-03-28 | 120.00 | 120.00 | 112.50 | 112.50 | 0.7M |
| 2025-03-27 | 117.00 | 120.50 | 117.00 | 119.50 | 0.5M |
| 2025-03-26 | 117.00 | 120.50 | 116.50 | 116.50 | 0.9M |
| 2025-03-25 | 117.00 | 119.50 | 117.00 | 118.50 | 1.1M |
| 2025-03-24 | 115.50 | 119.50 | 115.50 | 117.00 | 0.6M |
| 2025-03-21 | 112.50 | 116.50 | 112.00 | 115.50 | 1.3M |
| 2025-03-20 | 112.50 | 114.50 | 112.00 | 114.00 | 1.1M |
| 2025-03-19 | 109.00 | 113.00 | 109.00 | 112.50 | 1.0M |
| 2025-03-18 | 107.00 | 109.50 | 107.00 | 109.50 | 0.6M |
| 2025-03-17 | 105.00 | 108.00 | 105.00 | 107.00 | 0.5M |
| 2025-03-14 | 103.00 | 106.50 | 102.00 | 106.00 | 1.1M |
| 2025-03-13 | 98.40 | 104.00 | 98.40 | 102.50 | 2.6M |
| 2025-03-12 | 98.40 | 102.50 | 98.00 | 102.50 | 1.6M |
| 2025-03-11 | 97.00 | 99.20 | 97.00 | 97.00 | 3.1M |
| 2025-03-10 | 96.00 | 99.20 | 95.40 | 97.80 | 1.6M |
| 2025-03-07 | 99.00 | 101.00 | 97.00 | 97.00 | 0.9M |
| 2025-03-06 | 108.50 | 109.00 | 97.80 | 99.60 | 1.5M |
| 2025-03-05 | 102.00 | 105.50 | 101.50 | 104.00 | 1.0M |
| 2025-03-04 | 107.00 | 107.00 | 100.00 | 100.00 | 0.8M |
| 2025-03-03 | 106.50 | 109.00 | 106.50 | 108.00 | 0.5M |
| 2025-02-28 | 105.50 | 107.50 | 104.50 | 106.00 | 0.5M |
| 2025-02-27 | 108.00 | 109.00 | 105.50 | 106.50 | 0.4M |
| 2025-02-26 | 105.50 | 113.00 | 105.50 | 108.50 | 0.5M |
| 2025-02-25 | 105.00 | 108.50 | 105.00 | 105.00 | 0.5M |
| 2025-02-24 | 111.00 | 112.00 | 106.50 | 107.00 | 0.6M |
| 2025-02-21 | 109.00 | 112.50 | 109.00 | 111.00 | 0.3M |
| 2025-02-20 | 108.50 | 111.00 | 108.50 | 109.50 | 0.6M |
| 2025-02-19 | 106.50 | 108.50 | 105.50 | 108.00 | 0.8M |
| 2025-02-18 | 111.50 | 111.50 | 105.00 | 105.50 | 1.5M |
| 2025-02-17 | 111.00 | 111.00 | 109.50 | 110.50 | 0.3M |
| 2025-02-14 | 106.00 | 110.00 | 106.00 | 108.50 | 0.7M |
| 2025-02-13 | 108.50 | 110.50 | 108.50 | 109.50 | 0.5M |
| 2025-02-12 | 105.50 | 110.00 | 105.50 | 107.50 | 0.4M |
| 2025-02-11 | 102.00 | 108.50 | 102.00 | 107.00 | 0.6M |
| 2025-02-10 | 107.50 | 107.50 | 101.00 | 105.00 | 2.2M |
| 2025-02-07 | 108.00 | 110.00 | 108.00 | 108.00 | 0.8M |
| 2025-02-06 | 110.50 | 110.50 | 108.50 | 110.00 | 1.0M |
| 2025-02-05 | 105.00 | 110.00 | 105.00 | 109.00 | 2.1M |
| 2025-02-04 | 120.00 | 120.00 | 89.00 | 105.50 | 12.0M |
| 2025-02-03 | 123.50 | 126.00 | 123.50 | 125.00 | 0.4M |
| 2025-01-31 | 123.00 | 128.00 | 123.00 | 126.50 | 0.3M |
| 2025-01-30 | 128.00 | 129.50 | 124.50 | 125.50 | 0.4M |
| 2025-01-29 | 127.50 | 130.50 | 127.50 | 128.00 | 0.5M |
| 2025-01-28 | 126.00 | 130.00 | 126.00 | 128.50 | 1.4M |
| 2025-01-27 | 127.00 | 127.50 | 123.50 | 126.00 | 0.6M |
| 2025-01-24 | 124.00 | 128.00 | 124.00 | 126.00 | 0.9M |
| 2025-01-23 | 126.00 | 128.50 | 125.50 | 126.00 | 0.2M |
| 2025-01-22 | 132.00 | 134.50 | 128.00 | 128.00 | 0.9M |
| 2025-01-21 | 128.00 | 132.00 | 128.00 | 131.00 | 0.5M |
| 2025-01-20 | 129.00 | 131.00 | 128.50 | 128.50 | 0.8M |
| 2025-01-17 | 135.00 | 135.00 | 129.00 | 129.00 | 2.4M |
| 2025-01-16 | 127.00 | 132.00 | 127.00 | 131.00 | 0.4M |
| 2025-01-15 | 117.00 | 126.00 | 117.00 | 125.50 | 0.8M |
| 2025-01-14 | 118.00 | 119.50 | 115.50 | 119.00 | 1.2M |
| 2025-01-13 | 118.00 | 119.00 | 116.00 | 117.50 | 0.4M |
| 2025-01-10 | 120.00 | 122.50 | 117.50 | 117.50 | 1.1M |
| 2025-01-09 | 120.00 | 121.50 | 117.50 | 121.50 | 1.1M |
| 2025-01-08 | 128.00 | 128.50 | 119.50 | 121.00 | 1.7M |
| 2025-01-07 | 132.00 | 135.00 | 127.50 | 127.50 | 1.0M |
| 2025-01-06 | 135.00 | 136.00 | 132.00 | 133.00 | 0.9M |
| 2025-01-03 | 134.50 | 135.50 | 133.50 | 135.00 | 0.4M |
| 2025-01-02 | 133.50 | 136.50 | 132.00 | 135.00 | 0.4M |