119.75
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 111.50 | 120.00 | 111.50 | 119.75 | 0.0M |
| 2025-09-25 | 115.05 | 120.00 | 115.05 | 119.85 | 0.0M |
| 2025-09-24 | 115.00 | 119.95 | 112.50 | 119.05 | 0.0M |
| 2025-09-23 | 123.95 | 123.95 | 113.10 | 122.65 | 0.0M |
| 2025-09-22 | 123.95 | 123.95 | 120.05 | 120.55 | 0.0M |
| 2025-09-19 | 120.80 | 122.50 | 120.00 | 120.80 | 0.0M |
| 2025-09-18 | 119.20 | 123.50 | 116.20 | 121.40 | 0.0M |
| 2025-09-17 | 120.00 | 120.00 | 119.00 | 119.00 | 0.0M |
| 2025-09-16 | 128.15 | 128.15 | 121.00 | 126.60 | 0.0M |
| 2025-09-15 | 130.00 | 130.00 | 119.00 | 128.20 | 0.0M |
| 2025-09-12 | 125.60 | 125.60 | 125.60 | 125.60 | 0.0M |
| 2025-09-11 | 123.90 | 130.00 | 117.00 | 120.90 | 0.0M |
| 2025-09-10 | 119.95 | 129.85 | 119.00 | 124.00 | 0.0M |
| 2025-09-09 | 124.50 | 124.50 | 116.10 | 119.95 | 0.0M |
| 2025-09-08 | 118.85 | 121.40 | 115.50 | 115.50 | 0.0M |
| 2025-09-05 | 112.10 | 119.95 | 112.10 | 118.85 | 0.0M |
| 2025-09-04 | 119.00 | 119.00 | 113.20 | 114.00 | 0.0M |
| 2025-09-03 | 129.75 | 129.75 | 113.65 | 114.20 | 0.0M |
| 2025-09-02 | 112.00 | 116.00 | 112.00 | 115.25 | 0.0M |
| 2025-09-01 | 114.00 | 118.00 | 114.00 | 116.50 | 0.0M |
| 2025-08-29 | 120.00 | 127.95 | 100.00 | 112.50 | 0.0M |
| 2025-08-28 | 124.70 | 124.70 | 113.40 | 117.00 | 0.0M |
| 2025-08-26 | 117.05 | 120.95 | 117.05 | 120.40 | 0.0M |
| 2025-08-25 | 118.00 | 120.05 | 117.00 | 117.90 | 0.0M |
| 2025-08-22 | 121.10 | 121.10 | 119.30 | 121.00 | 0.0M |
| 2025-08-21 | 123.90 | 127.80 | 118.00 | 121.10 | 0.0M |
| 2025-08-20 | 118.95 | 123.70 | 116.00 | 119.95 | 0.0M |
| 2025-08-19 | 111.00 | 124.85 | 111.00 | 116.90 | 0.0M |
| 2025-08-18 | 126.90 | 126.90 | 123.00 | 123.00 | 0.0M |
| 2025-08-14 | 123.00 | 123.00 | 115.50 | 122.45 | 0.0M |
| 2025-08-13 | 131.00 | 131.65 | 111.00 | 123.00 | 0.0M |
| 2025-08-12 | 123.00 | 128.50 | 123.00 | 128.50 | 0.0M |
| 2025-08-11 | 121.00 | 123.00 | 120.00 | 123.00 | 0.0M |
| 2025-08-08 | 120.00 | 125.75 | 120.00 | 125.75 | 0.0M |
| 2025-08-07 | 129.00 | 129.00 | 114.25 | 121.05 | 0.0M |
| 2025-08-06 | 133.80 | 133.80 | 126.00 | 127.15 | 0.0M |
| 2025-08-05 | 134.40 | 134.40 | 134.40 | 134.40 | 0.0M |
| 2025-08-04 | 131.95 | 131.95 | 126.25 | 130.75 | 0.0M |
| 2025-08-01 | 129.05 | 134.90 | 120.20 | 125.65 | 0.0M |
| 2025-07-31 | 135.00 | 135.00 | 129.25 | 132.95 | 0.0M |
| 2025-07-30 | 131.15 | 137.80 | 118.50 | 137.45 | 0.0M |
| 2025-07-29 | 137.95 | 137.95 | 128.05 | 131.00 | 0.0M |
| 2025-07-28 | 136.50 | 138.85 | 132.00 | 132.15 | 0.0M |
| 2025-07-25 | 139.90 | 139.90 | 132.00 | 136.50 | 0.0M |
| 2025-07-24 | 141.40 | 141.40 | 134.70 | 139.90 | 0.0M |
| 2025-07-23 | 142.95 | 142.95 | 131.60 | 134.70 | 0.0M |
| 2025-07-22 | 140.00 | 143.00 | 130.00 | 140.05 | 0.0M |
| 2025-07-21 | 143.00 | 143.00 | 137.20 | 138.80 | 0.0M |
| 2025-07-18 | 141.15 | 143.00 | 129.00 | 142.40 | 0.0M |
| 2025-07-17 | 135.05 | 142.45 | 135.05 | 141.15 | 0.0M |
| 2025-07-16 | 142.50 | 142.50 | 141.00 | 141.35 | 0.0M |
| 2025-07-15 | 140.00 | 143.90 | 136.00 | 141.85 | 0.0M |
| 2025-07-14 | 128.50 | 141.95 | 128.50 | 140.00 | 0.0M |
| 2025-07-11 | 130.25 | 140.95 | 130.25 | 133.50 | 0.0M |
| 2025-07-10 | 134.15 | 136.00 | 128.40 | 133.35 | 0.0M |
| 2025-07-09 | 147.95 | 147.95 | 133.30 | 139.95 | 0.0M |
| 2025-07-08 | 141.95 | 141.95 | 135.10 | 135.55 | 0.0M |
| 2025-07-07 | 144.90 | 144.90 | 143.80 | 143.80 | 0.0M |
| 2025-07-04 | 141.90 | 141.90 | 137.05 | 139.00 | 0.0M |
| 2025-07-03 | 145.00 | 145.00 | 135.65 | 135.65 | 0.0M |
| 2025-07-02 | 143.90 | 143.90 | 142.00 | 142.00 | 0.0M |
| 2025-07-01 | 135.40 | 141.00 | 135.40 | 141.00 | 0.0M |
| 2025-06-30 | 141.00 | 141.00 | 135.40 | 136.85 | 0.0M |
| 2025-06-27 | 144.00 | 144.00 | 139.25 | 139.25 | 0.0M |
| 2025-06-26 | 140.00 | 140.00 | 135.00 | 139.75 | 0.0M |
| 2025-06-25 | 139.25 | 142.00 | 134.30 | 142.00 | 0.0M |
| 2025-06-24 | 136.95 | 140.00 | 131.15 | 139.25 | 0.0M |
| 2025-06-23 | 123.10 | 136.95 | 123.10 | 136.95 | 0.0M |
| 2025-06-20 | 134.00 | 137.00 | 131.10 | 135.45 | 0.0M |
| 2025-06-19 | 136.00 | 149.80 | 129.35 | 138.15 | 0.0M |
| 2025-06-18 | 135.15 | 136.80 | 135.15 | 136.25 | 0.0M |
| 2025-06-17 | 143.95 | 143.95 | 130.15 | 142.85 | 0.0M |
| 2025-06-16 | 142.95 | 142.95 | 135.00 | 138.05 | 0.0M |
| 2025-06-13 | 135.00 | 141.90 | 131.00 | 131.05 | 0.0M |
| 2025-06-12 | 130.00 | 130.45 | 128.50 | 129.00 | 0.0M |
| 2025-06-11 | 126.55 | 132.35 | 126.55 | 132.35 | 0.0M |
| 2025-06-10 | 136.70 | 136.70 | 130.20 | 134.80 | 0.0M |
| 2025-06-09 | 130.00 | 133.95 | 126.00 | 127.50 | 0.0M |
| 2025-06-06 | 127.00 | 132.95 | 124.10 | 130.00 | 0.0M |
| 2025-06-05 | 128.00 | 128.60 | 123.50 | 128.00 | 0.0M |
| 2025-06-04 | 129.95 | 129.95 | 128.00 | 128.80 | 0.0M |
| 2025-06-03 | 129.50 | 132.95 | 126.35 | 127.20 | 0.0M |
| 2025-06-02 | 134.60 | 134.60 | 127.00 | 132.95 | 0.0M |
| 2025-05-30 | 134.00 | 134.00 | 133.30 | 133.30 | 0.0M |
| 2025-05-29 | 129.95 | 130.00 | 126.30 | 130.00 | 0.0M |
| 2025-05-28 | 126.15 | 132.00 | 125.00 | 130.00 | 0.0M |
| 2025-05-27 | 127.00 | 131.70 | 127.00 | 130.00 | 0.0M |
| 2025-05-26 | 130.00 | 132.00 | 125.65 | 127.30 | 0.0M |
| 2025-05-23 | 132.00 | 132.00 | 126.60 | 130.00 | 0.0M |
| 2025-05-22 | 126.50 | 132.80 | 126.50 | 131.30 | 0.0M |
| 2025-05-21 | 134.00 | 134.00 | 123.35 | 126.50 | 0.0M |
| 2025-05-20 | 133.95 | 133.95 | 125.20 | 128.00 | 0.0M |
| 2025-05-19 | 126.60 | 132.00 | 125.00 | 129.00 | 0.0M |
| 2025-05-16 | 125.00 | 128.95 | 125.00 | 126.60 | 0.0M |
| 2025-05-15 | 133.30 | 133.30 | 124.00 | 125.00 | 0.0M |
| 2025-05-14 | 120.20 | 129.95 | 120.20 | 127.00 | 0.0M |
| 2025-05-13 | 130.00 | 130.00 | 124.00 | 125.05 | 0.0M |
| 2025-05-12 | 132.00 | 132.00 | 121.05 | 130.00 | 0.0M |
| 2025-05-09 | 116.00 | 126.95 | 116.00 | 126.55 | 0.0M |
| 2025-05-08 | 128.00 | 134.00 | 121.65 | 121.85 | 0.0M |
| 2025-05-07 | 130.85 | 130.85 | 126.85 | 128.00 | 0.0M |
| 2025-05-06 | 133.50 | 133.50 | 133.50 | 133.50 | 0.0M |
| 2025-05-05 | 132.00 | 132.00 | 127.55 | 127.55 | 0.0M |
| 2025-05-02 | 140.95 | 144.95 | 133.95 | 134.25 | 0.0M |
| 2025-04-30 | 141.00 | 141.00 | 138.00 | 140.95 | 0.0M |
| 2025-04-29 | 158.00 | 158.00 | 145.15 | 145.25 | 0.0M |
| 2025-04-28 | 158.90 | 158.90 | 142.05 | 152.75 | 0.0M |
| 2025-04-25 | 157.95 | 159.90 | 137.00 | 151.90 | 0.0M |
| 2025-04-24 | 140.00 | 146.60 | 140.00 | 146.60 | 0.0M |
| 2025-04-23 | 126.00 | 133.30 | 125.00 | 133.30 | 0.0M |
| 2025-04-22 | 115.05 | 126.90 | 115.05 | 121.20 | 0.0M |
| 2025-04-21 | 114.05 | 126.70 | 114.05 | 122.15 | 0.0M |
| 2025-04-17 | 115.00 | 123.00 | 115.00 | 122.00 | 0.0M |
| 2025-04-16 | 120.00 | 120.00 | 120.00 | 120.00 | 0.0M |
| 2025-04-15 | 123.90 | 123.90 | 120.00 | 120.00 | 0.0M |
| 2025-04-11 | 116.00 | 120.40 | 116.00 | 116.85 | 0.0M |
| 2025-04-09 | 108.10 | 124.80 | 108.10 | 117.00 | 0.0M |
| 2025-04-08 | 123.80 | 123.80 | 117.00 | 117.00 | 0.0M |
| 2025-04-07 | 118.90 | 118.90 | 105.65 | 113.00 | 0.0M |
| 2025-04-04 | 118.95 | 118.95 | 112.00 | 116.95 | 0.0M |
| 2025-04-03 | 120.00 | 120.00 | 113.55 | 113.55 | 0.0M |
| 2025-04-02 | 112.50 | 115.75 | 111.00 | 115.75 | 0.0M |
| 2025-04-01 | 109.90 | 110.25 | 106.60 | 110.25 | 0.0M |
| 2025-03-28 | 107.65 | 108.00 | 105.00 | 105.00 | 0.0M |
| 2025-03-27 | 107.00 | 113.80 | 105.10 | 106.90 | 0.0M |
| 2025-03-26 | 116.95 | 117.70 | 109.00 | 109.90 | 0.0M |
| 2025-03-25 | 113.15 | 120.00 | 113.15 | 114.15 | 0.0M |
| 2025-03-24 | 124.00 | 127.00 | 116.80 | 117.55 | 0.0M |
| 2025-03-21 | 122.95 | 122.95 | 119.10 | 122.90 | 0.0M |
| 2025-03-20 | 119.15 | 120.00 | 111.10 | 117.15 | 0.0M |
| 2025-03-19 | 110.00 | 116.00 | 110.00 | 114.90 | 0.0M |
| 2025-03-18 | 115.35 | 115.95 | 112.00 | 112.00 | 0.0M |
| 2025-03-17 | 107.05 | 114.75 | 107.05 | 111.00 | 0.0M |
| 2025-03-13 | 107.00 | 109.90 | 106.95 | 109.75 | 0.0M |
| 2025-03-12 | 110.00 | 114.60 | 107.00 | 107.10 | 0.0M |
| 2025-03-11 | 110.75 | 113.50 | 108.40 | 110.10 | 0.0M |
| 2025-03-10 | 116.30 | 116.30 | 109.40 | 110.75 | 0.0M |
| 2025-03-07 | 119.75 | 119.75 | 113.00 | 114.00 | 0.0M |
| 2025-03-06 | 117.80 | 124.00 | 114.00 | 116.60 | 0.0M |
| 2025-03-05 | 118.25 | 121.00 | 114.25 | 118.35 | 0.0M |
| 2025-03-04 | 115.50 | 121.00 | 115.00 | 118.25 | 0.0M |
| 2025-03-03 | 121.00 | 127.00 | 115.30 | 121.05 | 0.0M |
| 2025-02-28 | 124.45 | 129.90 | 120.00 | 121.00 | 0.0M |
| 2025-02-27 | 127.95 | 128.00 | 118.10 | 124.45 | 0.0M |
| 2025-02-25 | 124.45 | 124.50 | 120.10 | 122.10 | 0.0M |
| 2025-02-24 | 116.50 | 123.45 | 116.50 | 119.10 | 0.0M |
| 2025-02-21 | 120.80 | 123.40 | 115.10 | 118.35 | 0.0M |
| 2025-02-20 | 118.80 | 118.80 | 115.00 | 117.90 | 0.0M |
| 2025-02-19 | 115.30 | 123.55 | 112.60 | 118.80 | 0.0M |
| 2025-02-18 | 121.00 | 127.00 | 115.25 | 117.95 | 0.0M |
| 2025-02-17 | 126.00 | 128.30 | 119.70 | 121.00 | 0.0M |
| 2025-02-14 | 130.45 | 130.45 | 119.30 | 126.00 | 0.0M |
| 2025-02-13 | 127.95 | 127.95 | 124.05 | 125.55 | 0.0M |
| 2025-02-12 | 128.55 | 131.15 | 121.00 | 121.95 | 0.0M |
| 2025-02-11 | 128.95 | 134.40 | 123.25 | 126.00 | 0.0M |
| 2025-02-10 | 137.90 | 137.90 | 126.55 | 128.95 | 0.0M |
| 2025-02-07 | 138.05 | 138.05 | 131.40 | 133.15 | 0.0M |
| 2025-02-06 | 138.00 | 140.00 | 131.15 | 135.30 | 0.0M |
| 2025-02-05 | 133.00 | 138.00 | 129.00 | 136.90 | 0.0M |
| 2025-02-04 | 133.00 | 140.35 | 133.00 | 134.50 | 0.0M |
| 2025-02-03 | 135.00 | 141.95 | 132.60 | 133.90 | 0.0M |
| 2025-02-01 | 136.40 | 138.85 | 136.00 | 136.00 | 0.0M |
| 2025-01-31 | 138.95 | 140.00 | 130.00 | 132.40 | 0.0M |
| 2025-01-30 | 133.70 | 139.45 | 127.30 | 136.15 | 0.0M |
| 2025-01-29 | 130.15 | 135.60 | 129.00 | 132.85 | 0.0M |
| 2025-01-28 | 139.40 | 143.40 | 132.50 | 135.60 | 0.0M |
| 2025-01-27 | 143.95 | 150.00 | 138.25 | 139.40 | 0.0M |
| 2025-01-24 | 155.00 | 155.75 | 144.90 | 145.50 | 0.0M |
| 2025-01-23 | 155.00 | 157.50 | 149.05 | 152.50 | 0.0M |
| 2025-01-22 | 172.00 | 179.50 | 153.45 | 155.30 | 0.0M |
| 2025-01-21 | 187.00 | 187.00 | 170.00 | 170.50 | 0.0M |
| 2025-01-20 | 188.60 | 196.95 | 187.50 | 187.50 | 0.0M |
| 2025-01-17 | 208.30 | 208.30 | 208.30 | 208.30 | 0.0M |
| 2025-01-16 | 208.10 | 219.25 | 208.10 | 219.25 | 0.0M |
| 2025-01-15 | 215.00 | 221.90 | 208.00 | 208.85 | 0.0M |
| 2025-01-14 | 215.00 | 225.80 | 210.00 | 215.05 | 0.0M |
| 2025-01-13 | 227.00 | 227.00 | 216.05 | 216.05 | 0.0M |
| 2025-01-10 | 220.00 | 228.00 | 215.00 | 227.40 | 0.0M |
| 2025-01-09 | 224.00 | 230.95 | 218.15 | 219.65 | 0.0M |
| 2025-01-08 | 234.95 | 235.50 | 222.00 | 229.60 | 0.0M |
| 2025-01-07 | 216.00 | 226.80 | 216.00 | 226.80 | 0.0M |
| 2025-01-06 | 217.55 | 217.55 | 210.00 | 216.00 | 0.0M |
| 2025-01-03 | 213.00 | 218.90 | 213.00 | 218.60 | 0.0M |
| 2025-01-02 | 224.00 | 225.00 | 208.00 | 211.00 | 0.0M |
| 2025-01-01 | 228.00 | 231.85 | 213.75 | 218.00 | 0.0M |