118.20
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 114.50 | 123.80 | 113.50 | 118.20 | 8.4M |
| 2025-09-25 | 118.20 | 118.20 | 114.40 | 114.50 | 4.2M |
| 2025-09-24 | 117.90 | 119.00 | 117.90 | 118.20 | 1.5M |
| 2025-09-23 | 117.00 | 118.90 | 116.70 | 117.90 | 2.1M |
| 2025-09-22 | 118.30 | 118.30 | 116.70 | 117.00 | 2.1M |
| 2025-09-19 | 118.60 | 118.90 | 117.00 | 118.40 | 2.7M |
| 2025-09-18 | 118.50 | 119.60 | 118.50 | 118.60 | 4.7M |
| 2025-09-17 | 118.60 | 119.30 | 118.40 | 119.20 | 1.9M |
| 2025-09-16 | 119.40 | 119.80 | 118.30 | 118.80 | 2.0M |
| 2025-09-15 | 119.30 | 119.70 | 118.60 | 119.40 | 1.5M |
| 2025-09-12 | 119.80 | 119.90 | 119.10 | 119.30 | 1.9M |
| 2025-09-11 | 118.00 | 119.30 | 117.90 | 118.60 | 1.3M |
| 2025-09-10 | 116.30 | 119.00 | 116.00 | 118.70 | 3.0M |
| 2025-09-09 | 114.00 | 116.50 | 114.00 | 115.90 | 2.7M |
| 2025-09-08 | 114.00 | 115.20 | 114.00 | 114.70 | 1.7M |
| 2025-09-05 | 113.20 | 114.20 | 113.10 | 114.00 | 2.0M |
| 2025-09-04 | 113.20 | 113.80 | 112.90 | 113.20 | 1.7M |
| 2025-09-03 | 112.80 | 113.70 | 112.70 | 113.20 | 2.2M |
| 2025-09-02 | 111.90 | 113.30 | 111.30 | 113.10 | 1.8M |
| 2025-09-01 | 112.20 | 113.40 | 111.60 | 111.90 | 1.8M |
| 2025-08-29 | 112.50 | 112.50 | 111.40 | 111.40 | 2.3M |
| 2025-08-28 | 111.80 | 112.70 | 111.50 | 112.50 | 1.3M |
| 2025-08-27 | 112.00 | 112.20 | 111.40 | 111.80 | 1.5M |
| 2025-08-26 | 113.20 | 113.90 | 111.50 | 111.50 | 2.4M |
| 2025-08-25 | 113.10 | 114.00 | 112.70 | 113.20 | 1.4M |
| 2025-08-22 | 112.70 | 113.50 | 112.10 | 112.80 | 1.1M |
| 2025-08-21 | 112.30 | 113.00 | 111.70 | 112.00 | 1.6M |
| 2025-08-20 | 111.70 | 112.50 | 111.00 | 112.30 | 1.5M |
| 2025-08-19 | 112.60 | 112.90 | 111.60 | 111.60 | 1.7M |
| 2025-08-18 | 113.40 | 113.60 | 112.50 | 112.50 | 2.1M |
| 2025-08-15 | 114.10 | 114.10 | 112.80 | 113.40 | 2.5M |
| 2025-08-14 | 114.70 | 115.40 | 113.50 | 113.70 | 2.5M |
| 2025-08-13 | 115.20 | 116.00 | 114.30 | 114.70 | 2.9M |
| 2025-08-12 | 114.70 | 115.50 | 114.10 | 114.70 | 1.8M |
| 2025-08-11 | 114.60 | 116.30 | 114.60 | 116.00 | 2.1M |
| 2025-08-08 | 114.30 | 114.70 | 113.60 | 114.50 | 1.6M |
| 2025-08-07 | 113.10 | 115.20 | 113.00 | 114.40 | 3.1M |
| 2025-08-06 | 113.60 | 113.70 | 112.70 | 113.10 | 3.0M |
| 2025-08-05 | 113.20 | 114.20 | 113.10 | 113.60 | 2.9M |
| 2025-08-04 | 111.90 | 114.00 | 111.90 | 113.50 | 2.2M |
| 2025-08-01 | 114.30 | 114.40 | 112.30 | 112.90 | 2.9M |
| 2025-07-31 | 113.50 | 115.00 | 110.30 | 114.60 | 4.5M |
| 2025-07-30 | 121.80 | 122.70 | 113.60 | 113.80 | 10.8M |
| 2025-07-29 | 122.30 | 123.10 | 122.00 | 122.90 | 1.0M |
| 2025-07-28 | 123.20 | 123.80 | 122.30 | 123.50 | 1.2M |
| 2025-07-25 | 122.80 | 124.00 | 121.70 | 123.50 | 2.0M |
| 2025-07-24 | 121.00 | 122.80 | 120.60 | 122.80 | 2.1M |
| 2025-07-23 | 122.10 | 122.60 | 120.80 | 121.20 | 2.6M |
| 2025-07-22 | 123.30 | 123.60 | 121.80 | 122.00 | 2.2M |
| 2025-07-21 | 122.70 | 123.90 | 122.20 | 123.30 | 1.2M |
| 2025-07-18 | 122.90 | 123.60 | 121.60 | 122.60 | 1.4M |
| 2025-07-17 | 123.10 | 123.50 | 121.50 | 122.00 | 1.3M |
| 2025-07-16 | 124.00 | 124.80 | 123.10 | 123.10 | 1.2M |
| 2025-07-15 | 121.10 | 125.00 | 121.10 | 123.40 | 2.4M |
| 2025-07-14 | 120.00 | 121.90 | 120.00 | 121.00 | 1.4M |
| 2025-07-11 | 120.60 | 123.40 | 120.20 | 121.50 | 2.2M |
| 2025-07-10 | 120.00 | 121.00 | 117.90 | 120.60 | 2.0M |
| 2025-07-09 | 120.00 | 120.60 | 119.10 | 120.60 | 1.7M |
| 2025-07-08 | 118.80 | 121.20 | 118.80 | 120.50 | 2.0M |
| 2025-07-07 | 118.20 | 119.40 | 117.80 | 118.60 | 0.9M |
| 2025-07-04 | 118.30 | 118.50 | 117.00 | 118.20 | 0.7M |
| 2025-07-03 | 119.00 | 119.70 | 117.80 | 118.60 | 1.0M |
| 2025-07-02 | 118.00 | 119.50 | 117.90 | 118.30 | 1.8M |
| 2025-06-30 | 118.00 | 118.80 | 117.00 | 117.60 | 1.5M |
| 2025-06-27 | 119.30 | 120.20 | 117.30 | 118.00 | 1.3M |
| 2025-06-26 | 117.60 | 119.70 | 117.60 | 119.30 | 1.3M |
| 2025-06-25 | 117.60 | 119.90 | 117.10 | 118.50 | 1.9M |
| 2025-06-24 | 114.30 | 117.80 | 114.20 | 117.60 | 2.7M |
| 2025-06-23 | 112.00 | 115.00 | 112.00 | 114.50 | 1.3M |
| 2025-06-20 | 112.50 | 113.30 | 111.60 | 112.90 | 3.1M |
| 2025-06-19 | 114.60 | 114.60 | 112.70 | 112.90 | 1.0M |
| 2025-06-18 | 114.10 | 115.20 | 113.90 | 114.60 | 0.9M |
| 2025-06-17 | 114.80 | 114.80 | 113.90 | 114.40 | 1.1M |
| 2025-06-16 | 114.80 | 115.00 | 113.50 | 114.80 | 2.0M |
| 2025-06-13 | 114.80 | 115.20 | 114.10 | 114.80 | 0.9M |
| 2025-06-12 | 115.70 | 116.50 | 114.00 | 114.20 | 1.5M |
| 2025-06-11 | 115.40 | 117.50 | 115.00 | 115.70 | 1.9M |
| 2025-06-10 | 115.10 | 115.80 | 114.60 | 115.40 | 1.3M |
| 2025-06-09 | 113.30 | 115.90 | 113.30 | 115.80 | 2.4M |
| 2025-06-06 | 113.30 | 114.30 | 112.90 | 113.30 | 1.8M |
| 2025-06-05 | 112.60 | 114.20 | 112.30 | 113.30 | 2.1M |
| 2025-06-04 | 112.10 | 112.80 | 111.60 | 112.80 | 2.6M |
| 2025-06-03 | 110.00 | 112.60 | 109.80 | 112.10 | 2.6M |
| 2025-06-02 | 108.40 | 109.70 | 107.70 | 109.70 | 2.0M |
| 2025-05-30 | 108.30 | 109.80 | 108.30 | 109.80 | 3.9M |
| 2025-05-29 | 108.00 | 109.50 | 108.00 | 109.50 | 1.4M |
| 2025-05-28 | 109.00 | 109.40 | 108.10 | 108.40 | 1.0M |
| 2025-05-27 | 109.00 | 109.50 | 108.50 | 109.20 | 1.0M |
| 2025-05-26 | 109.00 | 110.10 | 108.60 | 108.90 | 1.4M |
| 2025-05-23 | 109.50 | 109.50 | 108.70 | 109.00 | 1.2M |
| 2025-05-22 | 109.80 | 110.50 | 109.10 | 109.50 | 1.4M |
| 2025-05-21 | 109.70 | 111.00 | 109.60 | 109.80 | 2.5M |
| 2025-05-20 | 109.50 | 110.00 | 108.50 | 109.60 | 2.1M |
| 2025-05-19 | 106.90 | 109.10 | 106.10 | 108.60 | 1.4M |
| 2025-05-16 | 110.50 | 110.80 | 106.60 | 107.30 | 2.9M |
| 2025-05-15 | 110.70 | 111.90 | 110.30 | 110.90 | 1.5M |
| 2025-05-14 | 111.30 | 111.80 | 110.10 | 111.60 | 1.7M |
| 2025-05-13 | 110.80 | 112.70 | 110.10 | 112.40 | 3.4M |
| 2025-05-12 | 111.50 | 111.80 | 110.10 | 111.20 | 2.6M |
| 2025-05-09 | 109.70 | 110.60 | 108.80 | 109.70 | 1.4M |
| 2025-05-08 | 110.30 | 111.00 | 108.50 | 108.80 | 2.2M |
| 2025-05-07 | 110.00 | 110.90 | 109.40 | 110.40 | 2.2M |
| 2025-05-06 | 109.10 | 110.40 | 108.00 | 110.00 | 1.6M |
| 2025-05-02 | 107.30 | 108.70 | 106.80 | 108.20 | 1.2M |
| 2025-04-30 | 106.50 | 108.90 | 106.00 | 108.30 | 3.7M |
| 2025-04-29 | 105.20 | 106.50 | 104.90 | 105.70 | 1.8M |
| 2025-04-28 | 104.80 | 105.60 | 104.10 | 105.20 | 1.1M |
| 2025-04-25 | 104.50 | 106.40 | 104.10 | 104.80 | 2.0M |
| 2025-04-24 | 102.30 | 104.10 | 102.30 | 103.80 | 1.5M |
| 2025-04-23 | 102.00 | 104.00 | 101.80 | 103.40 | 2.1M |
| 2025-04-22 | 98.70 | 101.00 | 98.50 | 101.00 | 1.7M |
| 2025-04-17 | 99.45 | 99.90 | 99.05 | 99.75 | 1.6M |
| 2025-04-16 | 99.25 | 100.10 | 98.75 | 99.45 | 2.1M |
| 2025-04-15 | 99.10 | 99.60 | 98.55 | 99.25 | 1.3M |
| 2025-04-14 | 98.20 | 99.30 | 96.70 | 99.10 | 2.1M |
| 2025-04-11 | 96.65 | 96.65 | 94.65 | 96.05 | 2.6M |
| 2025-04-10 | 94.35 | 97.60 | 93.80 | 96.65 | 2.7M |
| 2025-04-09 | 93.95 | 94.50 | 92.05 | 93.80 | 3.8M |
| 2025-04-08 | 97.80 | 98.90 | 94.30 | 94.55 | 4.9M |
| 2025-04-07 | 101.80 | 102.40 | 97.65 | 98.05 | 5.1M |
| 2025-04-03 | 104.80 | 105.80 | 104.60 | 105.40 | 2.0M |
| 2025-04-02 | 106.50 | 107.40 | 105.70 | 107.20 | 1.6M |
| 2025-04-01 | 105.40 | 106.50 | 105.10 | 106.00 | 1.6M |
| 2025-03-31 | 105.30 | 106.40 | 104.50 | 105.40 | 1.6M |
| 2025-03-28 | 106.20 | 106.20 | 104.30 | 105.30 | 1.7M |
| 2025-03-27 | 105.50 | 106.80 | 104.50 | 106.60 | 1.8M |
| 2025-03-26 | 105.30 | 105.70 | 104.30 | 105.60 | 1.3M |
| 2025-03-25 | 104.90 | 105.40 | 103.70 | 104.40 | 1.9M |
| 2025-03-24 | 105.90 | 106.20 | 104.20 | 104.90 | 3.0M |
| 2025-03-21 | 107.40 | 107.60 | 104.70 | 105.70 | 9.9M |
| 2025-03-20 | 109.20 | 109.70 | 107.40 | 107.60 | 2.3M |
| 2025-03-19 | 108.80 | 109.40 | 108.40 | 109.20 | 2.0M |
| 2025-03-18 | 107.50 | 108.50 | 107.20 | 108.50 | 1.7M |
| 2025-03-17 | 107.00 | 108.00 | 106.20 | 106.50 | 1.4M |
| 2025-03-14 | 108.00 | 108.00 | 106.80 | 107.00 | 1.6M |
| 2025-03-13 | 107.80 | 107.80 | 106.10 | 106.70 | 1.5M |
| 2025-03-12 | 106.80 | 107.90 | 106.40 | 107.00 | 1.6M |
| 2025-03-11 | 107.00 | 108.30 | 106.20 | 108.10 | 1.9M |
| 2025-03-10 | 107.00 | 108.50 | 106.70 | 108.40 | 3.0M |
| 2025-03-07 | 107.80 | 108.00 | 106.70 | 107.10 | 2.0M |
| 2025-03-06 | 108.80 | 109.00 | 107.30 | 107.60 | 2.3M |
| 2025-03-05 | 105.90 | 108.70 | 105.60 | 107.40 | 2.5M |
| 2025-03-04 | 106.70 | 107.50 | 105.00 | 105.90 | 2.1M |
| 2025-03-03 | 109.80 | 110.90 | 109.20 | 109.90 | 3.3M |
| 2025-02-28 | 110.00 | 110.50 | 108.80 | 109.00 | 4.1M |
| 2025-02-27 | 109.30 | 111.30 | 109.30 | 110.90 | 3.4M |
| 2025-02-26 | 108.50 | 110.50 | 107.70 | 109.90 | 3.5M |
| 2025-02-25 | 108.50 | 109.10 | 106.70 | 108.50 | 4.2M |
| 2025-02-24 | 105.50 | 111.00 | 105.50 | 109.20 | 6.0M |
| 2025-02-21 | 105.00 | 107.20 | 104.30 | 106.80 | 5.8M |
| 2025-02-20 | 100.10 | 104.40 | 99.35 | 104.20 | 6.8M |
| 2025-02-19 | 103.80 | 105.20 | 97.80 | 100.50 | 10.8M |
| 2025-02-18 | 105.00 | 105.10 | 103.40 | 104.60 | 4.1M |
| 2025-02-17 | 101.30 | 105.00 | 100.90 | 105.00 | 3.9M |
| 2025-02-14 | 102.10 | 103.00 | 101.20 | 101.90 | 2.2M |
| 2025-02-13 | 103.70 | 103.70 | 101.60 | 101.90 | 3.2M |
| 2025-02-12 | 99.65 | 103.50 | 99.20 | 103.50 | 6.5M |
| 2025-02-11 | 98.85 | 99.70 | 98.50 | 99.65 | 2.1M |
| 2025-02-10 | 98.85 | 99.70 | 98.35 | 99.30 | 2.5M |
| 2025-02-07 | 98.95 | 99.40 | 98.10 | 98.75 | 1.5M |
| 2025-02-06 | 98.00 | 98.95 | 97.85 | 98.95 | 1.6M |
| 2025-02-05 | 98.85 | 99.35 | 97.70 | 97.90 | 2.0M |
| 2025-02-04 | 98.65 | 99.80 | 96.90 | 98.85 | 2.8M |
| 2025-02-03 | 96.55 | 97.40 | 94.70 | 97.40 | 3.3M |
| 2025-01-28 | 98.30 | 98.40 | 97.05 | 97.45 | 1.9M |
| 2025-01-27 | 95.80 | 98.90 | 95.20 | 98.30 | 5.6M |
| 2025-01-24 | 95.00 | 95.90 | 94.70 | 95.50 | 2.2M |
| 2025-01-23 | 94.80 | 95.45 | 94.20 | 94.45 | 0.9M |
| 2025-01-22 | 94.00 | 95.00 | 93.90 | 94.50 | 1.4M |
| 2025-01-21 | 94.60 | 95.10 | 94.25 | 94.60 | 1.4M |
| 2025-01-20 | 94.10 | 95.20 | 94.10 | 94.60 | 1.4M |
| 2025-01-17 | 93.95 | 94.50 | 93.60 | 94.00 | 1.5M |
| 2025-01-16 | 93.55 | 94.15 | 93.05 | 94.00 | 1.2M |
| 2025-01-15 | 92.75 | 93.35 | 92.45 | 92.85 | 1.1M |
| 2025-01-14 | 91.70 | 92.95 | 91.35 | 92.55 | 0.8M |
| 2025-01-13 | 92.10 | 92.10 | 90.80 | 91.55 | 1.6M |
| 2025-01-10 | 93.00 | 93.00 | 91.60 | 92.10 | 1.8M |
| 2025-01-09 | 92.20 | 92.70 | 92.00 | 92.20 | 1.1M |
| 2025-01-08 | 92.70 | 93.30 | 91.80 | 92.20 | 2.5M |
| 2025-01-07 | 93.30 | 93.75 | 92.30 | 93.35 | 2.0M |
| 2025-01-06 | 94.80 | 94.90 | 92.70 | 93.35 | 1.6M |
| 2025-01-03 | 94.55 | 95.10 | 94.10 | 94.80 | 1.1M |
| 2025-01-02 | 95.55 | 95.70 | 93.55 | 94.55 | 1.8M |