128.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 125.00 | 125.00 | 124.00 | 124.00 | 1.3K |
| 09:05 | 124.00 | 124.00 | 124.00 | 124.00 | 8.5K |
| 09:10 | 124.00 | 124.00 | 120.00 | 123.00 | 3.1K |
| 09:15 | 120.00 | 123.00 | 120.00 | 123.00 | 6.6K |
| 09:20 | 120.00 | 123.00 | 119.00 | 119.00 | 15.3K |
| 09:25 | 120.00 | 120.00 | 120.00 | 120.00 | 0.1K |
| 09:30 | 120.00 | 120.00 | 118.00 | 118.00 | 31.7K |
| 09:35 | 118.00 | 119.00 | 117.00 | 117.00 | 46.6K |
| 09:40 | 119.00 | 119.00 | 118.00 | 118.00 | 4.3K |
| 09:45 | 116.00 | 118.00 | 116.00 | 118.00 | 14.3K |
| 09:50 | 118.00 | 118.00 | 116.00 | 116.00 | 4.2K |
| 09:55 | 118.00 | 119.00 | 118.00 | 119.00 | 59.8K |
| 10:00 | 119.00 | 119.00 | 119.00 | 119.00 | 23.0K |
| 10:05 | 119.00 | 119.00 | 119.00 | 119.00 | 7.8K |
| 10:10 | 119.00 | 119.00 | 117.00 | 117.00 | 63.3K |
| 10:15 | 118.00 | 118.00 | 118.00 | 118.00 | 0.1K |
| 10:20 | 118.00 | 119.00 | 118.00 | 119.00 | 0.7K |
| 10:25 | 118.00 | 119.00 | 118.00 | 118.00 | 5.6K |
| 10:30 | 119.00 | 119.00 | 119.00 | 119.00 | 0.5K |
| 10:35 | 119.00 | 119.00 | 119.00 | 119.00 | 0.8K |
| 10:40 | 120.00 | 120.00 | 119.00 | 120.00 | 4.6K |
| 10:45 | 120.00 | 120.00 | 119.00 | 120.00 | 4.7K |
| 10:50 | 119.00 | 119.00 | 119.00 | 119.00 | 1.7K |
| 11:20 | 120.00 | 120.00 | 120.00 | 120.00 | 0.2K |
| 11:25 | 120.00 | 120.00 | 120.00 | 120.00 | 2.4K |
| 14:00 | 120.00 | 120.00 | 119.00 | 120.00 | 13.1K |
| 14:05 | 119.00 | 119.00 | 118.00 | 119.00 | 13.2K |
| 14:10 | 119.00 | 119.00 | 119.00 | 119.00 | 2.2K |
| 14:15 | 118.00 | 123.00 | 118.00 | 122.00 | 35.2K |
| 14:20 | 123.00 | 125.00 | 123.00 | 124.00 | 37.7K |
| 14:25 | 124.00 | 124.00 | 124.00 | 124.00 | 18.5K |
| 14:30 | 123.00 | 124.00 | 123.00 | 124.00 | 1.1K |
| 14:45 | 122.00 | 122.00 | 122.00 | 122.00 | 0.2K |
| 14:50 | 122.00 | 122.00 | 122.00 | 122.00 | 0.1K |
| 15:05 | 122.00 | 122.00 | 119.00 | 119.00 | 0.8K |
| 15:15 | 122.00 | 122.00 | 122.00 | 122.00 | 1.7K |
| 15:25 | 122.00 | 122.00 | 122.00 | 122.00 | 16.6K |
| 15:30 | 122.00 | 122.00 | 122.00 | 122.00 | 1.1K |
| 15:35 | 122.00 | 122.00 | 122.00 | 122.00 | 3.8K |
| 15:45 | 121.00 | 121.00 | 121.00 | 121.00 | 1.2K |
| 16:00 | 122.00 | 122.00 | 122.00 | 122.00 | 29.0K |
| 16:35 | 122.00 | 122.00 | 122.00 | 122.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 128.00 | 130.00 | 118.00 | 128.00 | 0.5M |
| 2025-09-29 | 121.00 | 129.00 | 113.00 | 126.00 | 0.6M |
| 2025-09-26 | 124.00 | 125.00 | 116.00 | 122.00 | 0.5M |
| 2025-09-25 | 134.00 | 134.00 | 124.00 | 125.00 | 0.8M |
| 2025-09-24 | 140.00 | 146.00 | 126.00 | 134.00 | 4.2M |
| 2025-09-23 | 129.00 | 139.00 | 128.00 | 139.00 | 6.1M |
| 2025-09-22 | 120.00 | 127.00 | 117.00 | 127.00 | 2.4M |
| 2025-09-19 | 116.00 | 123.00 | 109.00 | 116.00 | 0.9M |
| 2025-09-18 | 119.00 | 125.00 | 114.00 | 118.00 | 1.0M |
| 2025-09-17 | 107.00 | 121.00 | 107.00 | 119.00 | 1.7M |
| 2025-09-16 | 110.00 | 112.00 | 105.00 | 110.00 | 0.8M |
| 2025-09-15 | 109.00 | 111.00 | 108.00 | 108.00 | 0.4M |
| 2025-09-12 | 104.00 | 111.00 | 100.00 | 109.00 | 0.6M |
| 2025-09-11 | 106.00 | 112.00 | 102.00 | 105.00 | 0.8M |
| 2025-09-10 | 115.00 | 116.00 | 105.00 | 106.00 | 0.8M |
| 2025-09-09 | 107.00 | 128.00 | 107.00 | 115.00 | 12.8M |
| 2025-09-08 | 122.00 | 126.00 | 109.00 | 118.00 | 4.8M |
| 2025-09-04 | 123.00 | 133.00 | 109.00 | 121.00 | 10.9M |
| 2025-09-03 | 114.00 | 121.00 | 112.00 | 121.00 | 1.9M |
| 2025-09-02 | 105.00 | 110.00 | 102.00 | 110.00 | 0.5M |
| 2025-09-01 | 90.00 | 100.00 | 82.00 | 100.00 | 7.2M |
| 2025-08-29 | 105.00 | 105.00 | 87.00 | 91.00 | 6.0M |
| 2025-08-28 | 90.00 | 96.00 | 88.00 | 96.00 | 2.2M |
| 2025-08-27 | 83.00 | 88.00 | 81.00 | 88.00 | 2.5M |
| 2025-08-26 | 74.00 | 80.00 | 73.00 | 80.00 | 3.4M |
| 2025-08-25 | 67.00 | 73.00 | 66.00 | 73.00 | 2.5M |
| 2025-08-22 | 68.00 | 70.00 | 65.00 | 67.00 | 1.4M |
| 2025-08-21 | 65.00 | 71.00 | 63.00 | 69.00 | 3.5M |
| 2025-08-20 | 66.00 | 66.00 | 64.00 | 65.00 | 1.2M |
| 2025-08-19 | 71.00 | 71.00 | 63.00 | 66.00 | 1.6M |
| 2025-08-15 | 75.00 | 76.00 | 64.00 | 67.00 | 2.9M |
| 2025-08-14 | 70.00 | 70.00 | 67.00 | 70.00 | 5.5M |
| 2025-08-13 | 60.00 | 64.00 | 59.00 | 64.00 | 0.7M |
| 2025-08-12 | 61.00 | 61.00 | 57.00 | 59.00 | 0.8M |
| 2025-08-11 | 63.00 | 63.00 | 59.00 | 61.00 | 0.6M |
| 2025-08-08 | 64.00 | 68.00 | 59.00 | 63.00 | 5.0M |
| 2025-08-07 | 66.00 | 69.00 | 63.00 | 64.00 | 3.5M |
| 2025-08-06 | 67.00 | 70.00 | 61.00 | 66.00 | 8.0M |
| 2025-08-05 | 65.00 | 69.00 | 65.00 | 66.00 | 2.1M |
| 2025-08-04 | 56.00 | 63.00 | 55.00 | 63.00 | 3.1M |
| 2025-08-01 | 53.00 | 58.00 | 53.00 | 58.00 | 1.0M |
| 2025-07-31 | 58.00 | 61.00 | 53.00 | 54.00 | 1.2M |
| 2025-07-30 | 63.00 | 64.00 | 56.00 | 58.00 | 0.4M |
| 2025-07-29 | 56.00 | 61.00 | 54.00 | 59.00 | 0.9M |
| 2025-07-28 | 58.00 | 58.00 | 55.00 | 56.00 | 0.4M |
| 2025-07-25 | 64.00 | 64.00 | 58.00 | 58.00 | 1.1M |
| 2025-07-24 | 67.00 | 73.00 | 61.00 | 64.00 | 4.4M |
| 2025-07-23 | 61.00 | 67.00 | 61.00 | 67.00 | 1.3M |
| 2025-07-22 | 57.00 | 61.00 | 56.00 | 61.00 | 2.0M |
| 2025-07-21 | 50.00 | 56.00 | 49.00 | 56.00 | 1.0M |
| 2025-07-18 | 50.00 | 54.00 | 49.00 | 51.00 | 0.3M |
| 2025-07-17 | 51.00 | 52.00 | 49.00 | 50.00 | 0.1M |
| 2025-07-16 | 50.00 | 51.00 | 49.00 | 51.00 | 0.3M |
| 2025-07-15 | 49.00 | 54.00 | 49.00 | 50.00 | 0.1M |
| 2025-07-14 | 50.00 | 50.00 | 49.00 | 50.00 | 0.1M |
| 2025-07-11 | 52.00 | 52.00 | 49.00 | 49.00 | 0.1M |
| 2025-07-10 | 50.00 | 55.00 | 49.00 | 51.00 | 0.9M |
| 2025-07-09 | 49.00 | 50.00 | 49.00 | 50.00 | 0.1M |
| 2025-07-08 | 49.00 | 51.00 | 49.00 | 49.00 | 0.1M |
| 2025-07-07 | 51.00 | 51.00 | 50.00 | 51.00 | 0.0M |
| 2025-07-04 | 51.00 | 51.00 | 49.00 | 51.00 | 0.2M |
| 2025-07-03 | 50.00 | 51.00 | 49.00 | 51.00 | 0.1M |
| 2025-07-02 | 48.00 | 51.00 | 48.00 | 50.00 | 0.4M |
| 2025-07-01 | 48.00 | 49.00 | 47.00 | 48.00 | 0.2M |
| 2025-06-30 | 50.00 | 50.00 | 48.00 | 50.00 | 0.1M |
| 2025-06-26 | 49.00 | 50.00 | 48.00 | 50.00 | 0.1M |
| 2025-06-25 | 49.00 | 50.00 | 48.00 | 49.00 | 0.0M |
| 2025-06-24 | 49.00 | 50.00 | 48.00 | 49.00 | 0.2M |
| 2025-06-23 | 48.00 | 49.00 | 47.00 | 48.00 | 0.2M |
| 2025-06-20 | 50.00 | 50.00 | 48.00 | 48.00 | 0.1M |
| 2025-06-19 | 49.00 | 50.00 | 48.00 | 50.00 | 0.2M |
| 2025-06-18 | 50.00 | 51.00 | 49.00 | 50.00 | 0.2M |
| 2025-06-17 | 50.00 | 52.00 | 49.00 | 50.00 | 0.4M |
| 2025-06-16 | 50.00 | 52.00 | 49.00 | 50.00 | 0.1M |
| 2025-06-13 | 51.00 | 51.00 | 46.00 | 51.00 | 0.9M |
| 2025-06-12 | 51.00 | 52.00 | 50.00 | 51.00 | 0.1M |
| 2025-06-11 | 52.00 | 53.00 | 50.00 | 51.00 | 0.1M |
| 2025-06-10 | 53.00 | 55.00 | 50.00 | 50.00 | 0.5M |
| 2025-06-05 | 49.00 | 53.00 | 49.00 | 53.00 | 0.8M |
| 2025-06-04 | 51.00 | 51.00 | 48.00 | 49.00 | 0.8M |
| 2025-06-03 | 50.00 | 52.00 | 49.00 | 52.00 | 0.3M |
| 2025-06-02 | 51.00 | 56.00 | 47.00 | 50.00 | 0.7M |
| 2025-05-28 | 50.00 | 55.00 | 50.00 | 51.00 | 1.1M |
| 2025-05-27 | 50.00 | 53.00 | 50.00 | 50.00 | 0.2M |
| 2025-05-26 | 52.00 | 57.00 | 47.00 | 53.00 | 1.3M |
| 2025-05-23 | 53.00 | 53.00 | 52.00 | 52.00 | 0.1M |
| 2025-05-22 | 55.00 | 57.00 | 51.00 | 52.00 | 0.1M |
| 2025-05-21 | 51.00 | 55.00 | 51.00 | 53.00 | 0.4M |
| 2025-05-20 | 51.00 | 53.00 | 48.00 | 51.00 | 0.4M |
| 2025-05-19 | 52.00 | 52.00 | 48.00 | 49.00 | 0.3M |
| 2025-05-16 | 50.00 | 50.00 | 49.00 | 49.00 | 0.2M |
| 2025-05-15 | 49.00 | 53.00 | 49.00 | 49.00 | 0.3M |
| 2025-05-14 | 48.00 | 53.00 | 47.00 | 50.00 | 1.4M |
| 2025-05-09 | 48.00 | 50.00 | 48.00 | 49.00 | 0.1M |
| 2025-05-08 | 48.00 | 50.00 | 47.00 | 48.00 | 0.2M |
| 2025-05-07 | 50.00 | 50.00 | 48.00 | 48.00 | 0.3M |
| 2025-05-06 | 50.00 | 50.00 | 48.00 | 49.00 | 0.0M |
| 2025-05-05 | 49.00 | 49.00 | 48.00 | 49.00 | 0.2M |
| 2025-05-02 | 50.00 | 50.00 | 48.00 | 49.00 | 0.2M |
| 2025-04-30 | 50.00 | 50.00 | 48.00 | 50.00 | 0.4M |
| 2025-04-29 | 50.00 | 51.00 | 48.00 | 50.00 | 0.3M |
| 2025-04-28 | 50.00 | 50.00 | 48.00 | 48.00 | 0.2M |
| 2025-04-25 | 50.00 | 50.00 | 48.00 | 50.00 | 0.3M |
| 2025-04-24 | 50.00 | 50.00 | 47.00 | 50.00 | 0.1M |
| 2025-04-23 | 50.00 | 52.00 | 49.00 | 51.00 | 0.1M |
| 2025-04-22 | 50.00 | 51.00 | 50.00 | 50.00 | 0.0M |
| 2025-04-21 | 52.00 | 52.00 | 50.00 | 50.00 | 0.0M |
| 2025-04-17 | 50.00 | 52.00 | 48.00 | 52.00 | 0.3M |
| 2025-04-16 | 52.00 | 52.00 | 52.00 | 52.00 | 0.0M |
| 2025-04-15 | 51.00 | 52.00 | 47.00 | 52.00 | 0.6M |
| 2025-04-14 | 52.00 | 53.00 | 51.00 | 52.00 | 0.0M |
| 2025-04-11 | 50.00 | 53.00 | 49.00 | 53.00 | 0.1M |
| 2025-04-10 | 49.00 | 52.00 | 47.00 | 51.00 | 0.0M |
| 2025-04-09 | 48.00 | 48.00 | 44.00 | 48.00 | 0.1M |
| 2025-04-08 | 52.00 | 52.00 | 47.00 | 48.00 | 0.2M |
| 2025-03-27 | 50.00 | 52.00 | 50.00 | 52.00 | 0.0M |
| 2025-03-26 | 51.00 | 51.00 | 50.00 | 50.00 | 0.0M |
| 2025-03-25 | 49.00 | 52.00 | 49.00 | 51.00 | 0.0M |
| 2025-03-24 | 51.00 | 53.00 | 49.00 | 50.00 | 0.1M |
| 2025-03-21 | 51.00 | 53.00 | 50.00 | 51.00 | 0.2M |
| 2025-03-20 | 51.00 | 52.00 | 49.00 | 50.00 | 0.2M |
| 2025-03-19 | 50.00 | 53.00 | 50.00 | 51.00 | 0.1M |
| 2025-03-18 | 51.00 | 51.00 | 49.00 | 50.00 | 0.1M |
| 2025-03-17 | 50.00 | 53.00 | 50.00 | 51.00 | 0.1M |
| 2025-03-14 | 52.00 | 52.00 | 50.00 | 50.00 | 0.1M |
| 2025-03-13 | 51.00 | 52.00 | 51.00 | 51.00 | 0.0M |
| 2025-03-12 | 52.00 | 52.00 | 51.00 | 51.00 | 0.1M |
| 2025-03-11 | 52.00 | 52.00 | 50.00 | 52.00 | 0.0M |
| 2025-03-10 | 50.00 | 52.00 | 50.00 | 52.00 | 0.1M |
| 2025-03-07 | 52.00 | 52.00 | 47.00 | 50.00 | 0.3M |
| 2025-03-06 | 51.00 | 53.00 | 50.00 | 52.00 | 0.0M |
| 2025-03-05 | 52.00 | 53.00 | 50.00 | 51.00 | 0.2M |
| 2025-03-04 | 55.00 | 55.00 | 50.00 | 52.00 | 0.3M |
| 2025-03-03 | 54.00 | 57.00 | 52.00 | 55.00 | 0.2M |
| 2025-02-28 | 56.00 | 56.00 | 54.00 | 54.00 | 0.1M |
| 2025-02-27 | 55.00 | 57.00 | 53.00 | 56.00 | 0.2M |
| 2025-02-26 | 55.00 | 56.00 | 54.00 | 55.00 | 0.2M |
| 2025-02-25 | 61.00 | 63.00 | 54.00 | 54.00 | 0.6M |
| 2025-02-24 | 53.00 | 58.00 | 52.00 | 58.00 | 0.6M |
| 2025-02-21 | 54.00 | 54.00 | 51.00 | 53.00 | 0.2M |
| 2025-02-20 | 57.00 | 61.00 | 51.00 | 53.00 | 1.2M |
| 2025-02-19 | 57.00 | 57.00 | 55.00 | 56.00 | 0.2M |
| 2025-02-18 | 57.00 | 59.00 | 54.00 | 57.00 | 0.2M |
| 2025-02-17 | 57.00 | 58.00 | 52.00 | 54.00 | 0.5M |
| 2025-02-14 | 58.00 | 58.00 | 56.00 | 57.00 | 0.0M |
| 2025-02-13 | 56.00 | 58.00 | 56.00 | 58.00 | 0.1M |
| 2025-02-12 | 59.00 | 59.00 | 56.00 | 58.00 | 0.2M |
| 2025-02-11 | 62.00 | 64.00 | 56.00 | 60.00 | 0.4M |
| 2025-02-10 | 58.00 | 62.00 | 56.00 | 62.00 | 0.2M |
| 2025-02-07 | 62.00 | 62.00 | 56.00 | 58.00 | 0.5M |
| 2025-02-06 | 70.00 | 74.00 | 62.00 | 62.00 | 1.9M |
| 2025-02-05 | 60.00 | 68.00 | 60.00 | 68.00 | 2.8M |
| 2025-02-04 | 57.00 | 62.00 | 57.00 | 62.00 | 0.2M |
| 2025-02-03 | 65.00 | 66.00 | 57.00 | 57.00 | 0.8M |
| 2025-01-31 | 62.00 | 64.00 | 61.00 | 63.00 | 0.8M |
| 2025-01-30 | 63.00 | 66.00 | 62.00 | 62.00 | 0.1M |
| 2025-01-24 | 65.00 | 66.00 | 62.00 | 63.00 | 0.0M |
| 2025-01-23 | 62.00 | 67.00 | 62.00 | 65.00 | 0.1M |
| 2025-01-22 | 68.00 | 70.00 | 62.00 | 62.00 | 0.3M |
| 2025-01-21 | 67.00 | 77.00 | 65.00 | 65.00 | 1.8M |
| 2025-01-20 | 68.00 | 74.00 | 65.00 | 70.00 | 0.6M |
| 2025-01-17 | 77.00 | 77.00 | 67.00 | 68.00 | 0.8M |
| 2025-01-16 | 71.00 | 74.00 | 70.00 | 74.00 | 0.6M |
| 2025-01-15 | 63.00 | 69.00 | 61.00 | 69.00 | 0.5M |
| 2025-01-14 | 61.00 | 63.00 | 58.00 | 63.00 | 1.0M |
| 2025-01-13 | 52.00 | 58.00 | 51.00 | 58.00 | 0.3M |
| 2025-01-10 | 56.00 | 58.00 | 52.00 | 53.00 | 0.2M |
| 2025-01-09 | 60.00 | 64.00 | 54.00 | 56.00 | 0.8M |
| 2025-01-08 | 57.00 | 62.00 | 57.00 | 59.00 | 0.8M |
| 2025-01-07 | 52.00 | 57.00 | 49.00 | 57.00 | 0.6M |
| 2025-01-06 | 48.00 | 52.00 | 47.00 | 52.00 | 0.5M |
| 2025-01-03 | 49.00 | 49.00 | 46.00 | 48.00 | 0.3M |
| 2025-01-02 | 47.00 | 51.00 | 46.00 | 49.00 | 1.0M |