116.95
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 110.00 | 116.95 | 110.00 | 116.95 | 0.0M |
| 2025-09-24 | 115.25 | 115.25 | 114.50 | 114.50 | 0.0M |
| 2025-09-23 | 126.45 | 126.45 | 120.50 | 120.50 | 0.0M |
| 2025-09-22 | 123.10 | 126.80 | 123.10 | 126.80 | 0.0M |
| 2025-09-19 | 125.00 | 125.00 | 122.10 | 122.20 | 0.0M |
| 2025-09-18 | 125.00 | 125.00 | 125.00 | 125.00 | 0.0M |
| 2025-09-17 | 122.50 | 126.45 | 122.50 | 125.85 | 0.0M |
| 2025-09-16 | 122.50 | 122.50 | 122.50 | 122.50 | 0.0M |
| 2025-09-15 | 119.50 | 121.85 | 117.70 | 117.75 | 0.0M |
| 2025-09-11 | 118.55 | 118.55 | 115.50 | 116.45 | 0.0M |
| 2025-09-10 | 117.50 | 121.90 | 117.50 | 118.35 | 0.0M |
| 2025-09-09 | 117.60 | 117.60 | 117.35 | 117.35 | 0.0M |
| 2025-09-08 | 125.95 | 125.95 | 117.25 | 117.35 | 0.0M |
| 2025-09-05 | 124.00 | 124.00 | 121.85 | 121.95 | 0.0M |
| 2025-09-04 | 118.50 | 121.25 | 118.50 | 121.25 | 0.0M |
| 2025-09-03 | 120.65 | 121.50 | 114.70 | 121.50 | 0.0M |
| 2025-09-02 | 120.10 | 120.65 | 120.10 | 120.65 | 0.0M |
| 2025-09-01 | 114.15 | 115.05 | 114.15 | 114.95 | 0.0M |
| 2025-08-29 | 118.50 | 118.50 | 118.50 | 118.50 | 0.0M |
| 2025-08-28 | 120.00 | 120.10 | 117.80 | 118.50 | 0.0M |
| 2025-08-26 | 120.00 | 122.45 | 120.00 | 122.40 | 0.0M |
| 2025-08-25 | 122.70 | 122.70 | 122.45 | 122.45 | 0.0M |
| 2025-08-22 | 119.00 | 123.45 | 117.15 | 120.20 | 0.0M |
| 2025-08-21 | 115.00 | 123.20 | 115.00 | 118.50 | 0.0M |
| 2025-08-20 | 119.45 | 122.00 | 117.10 | 117.40 | 0.0M |
| 2025-08-19 | 120.20 | 120.20 | 118.75 | 119.45 | 0.0M |
| 2025-08-18 | 126.00 | 126.95 | 124.00 | 125.00 | 0.0M |
| 2025-08-14 | 126.90 | 126.95 | 126.90 | 126.95 | 0.0M |
| 2025-08-13 | 127.65 | 127.65 | 127.65 | 127.65 | 0.0M |
| 2025-08-11 | 120.00 | 123.00 | 120.00 | 122.30 | 0.0M |
| 2025-08-08 | 123.95 | 123.95 | 123.95 | 123.95 | 0.0M |
| 2025-08-07 | 131.95 | 131.95 | 120.95 | 127.50 | 0.0M |
| 2025-08-06 | 134.00 | 134.00 | 127.30 | 127.30 | 0.0M |
| 2025-08-05 | 132.95 | 134.30 | 132.25 | 134.00 | 0.0M |
| 2025-08-04 | 128.00 | 128.00 | 127.95 | 127.95 | 0.0M |
| 2025-08-01 | 126.65 | 126.65 | 120.10 | 122.00 | 0.0M |
| 2025-07-31 | 123.00 | 126.00 | 120.80 | 120.85 | 0.0M |
| 2025-07-30 | 127.95 | 129.00 | 121.10 | 122.40 | 0.0M |
| 2025-07-29 | 125.95 | 125.95 | 125.95 | 125.95 | 0.0M |
| 2025-07-28 | 122.10 | 125.25 | 118.70 | 125.25 | 0.0M |
| 2025-07-25 | 130.00 | 130.00 | 122.10 | 124.00 | 0.0M |
| 2025-07-24 | 125.00 | 128.75 | 125.00 | 128.50 | 0.0M |
| 2025-07-23 | 131.30 | 131.30 | 125.00 | 125.00 | 0.0M |
| 2025-07-22 | 129.00 | 130.00 | 129.00 | 130.00 | 0.0M |
| 2025-07-21 | 126.95 | 133.25 | 126.70 | 133.05 | 0.0M |
| 2025-07-18 | 125.00 | 126.95 | 125.00 | 126.95 | 0.0M |
| 2025-07-17 | 120.65 | 125.00 | 120.65 | 125.00 | 0.0M |
| 2025-07-16 | 127.00 | 127.00 | 127.00 | 127.00 | 0.0M |
| 2025-07-15 | 121.75 | 127.00 | 121.75 | 127.00 | 0.0M |
| 2025-07-14 | 122.00 | 123.45 | 122.00 | 123.00 | 0.0M |
| 2025-07-11 | 120.00 | 120.50 | 118.00 | 118.00 | 0.0M |
| 2025-07-10 | 122.15 | 125.00 | 121.60 | 123.10 | 0.0M |
| 2025-07-09 | 128.00 | 128.00 | 128.00 | 128.00 | 0.0M |
| 2025-07-08 | 129.35 | 129.35 | 129.35 | 129.35 | 0.0M |
| 2025-07-04 | 129.00 | 130.00 | 129.00 | 129.35 | 0.0M |
| 2025-07-03 | 128.50 | 129.00 | 128.50 | 129.00 | 0.0M |
| 2025-07-02 | 129.00 | 129.00 | 129.00 | 129.00 | 0.0M |
| 2025-06-30 | 127.25 | 127.25 | 127.25 | 127.25 | 0.0M |
| 2025-06-27 | 129.00 | 129.00 | 126.00 | 126.00 | 0.0M |
| 2025-06-25 | 127.10 | 130.00 | 127.10 | 129.00 | 0.0M |
| 2025-06-24 | 131.25 | 131.25 | 129.00 | 129.00 | 0.0M |
| 2025-06-23 | 125.00 | 125.00 | 125.00 | 125.00 | 0.0M |
| 2025-06-20 | 123.90 | 123.90 | 123.90 | 123.90 | 0.0M |
| 2025-06-19 | 122.00 | 122.00 | 117.05 | 118.00 | 0.0M |
| 2025-06-18 | 123.15 | 123.15 | 123.00 | 123.00 | 0.0M |
| 2025-06-17 | 129.00 | 129.00 | 123.00 | 123.00 | 0.0M |
| 2025-06-16 | 126.10 | 126.10 | 126.05 | 126.05 | 0.0M |
| 2025-06-13 | 126.00 | 126.50 | 126.00 | 126.05 | 0.0M |
| 2025-06-12 | 127.00 | 128.50 | 124.25 | 128.50 | 0.0M |
| 2025-06-11 | 129.95 | 131.45 | 123.90 | 129.50 | 0.0M |
| 2025-06-10 | 124.00 | 130.95 | 124.00 | 125.20 | 0.0M |
| 2025-06-09 | 125.00 | 128.90 | 125.00 | 128.90 | 0.0M |
| 2025-06-06 | 122.10 | 130.00 | 122.00 | 129.95 | 0.0M |
| 2025-06-05 | 134.00 | 138.95 | 127.85 | 127.85 | 0.0M |
| 2025-06-04 | 128.15 | 134.55 | 128.15 | 134.55 | 0.0M |
| 2025-06-03 | 127.75 | 129.75 | 127.75 | 128.15 | 0.0M |
| 2025-06-02 | 134.45 | 135.00 | 134.45 | 134.45 | 0.0M |
| 2025-05-30 | 141.50 | 141.50 | 141.50 | 141.50 | 0.0M |
| 2025-05-29 | 148.95 | 149.00 | 148.95 | 148.95 | 0.0M |
| 2025-05-27 | 156.75 | 156.75 | 156.75 | 156.75 | 0.0M |
| 2025-05-26 | 163.00 | 165.00 | 163.00 | 165.00 | 0.0M |
| 2025-05-23 | 168.45 | 168.95 | 163.00 | 163.00 | 0.0M |
| 2025-05-22 | 165.10 | 168.45 | 165.10 | 168.45 | 0.0M |
| 2025-05-21 | 167.00 | 171.00 | 165.85 | 171.00 | 0.0M |
| 2025-05-20 | 176.50 | 176.95 | 166.50 | 174.55 | 0.0M |
| 2025-05-19 | 155.00 | 169.55 | 155.00 | 169.55 | 0.0M |
| 2025-05-16 | 158.00 | 161.55 | 154.95 | 161.50 | 0.0M |
| 2025-05-15 | 144.00 | 153.90 | 144.00 | 153.90 | 0.0M |
| 2025-05-14 | 138.00 | 146.60 | 138.00 | 146.60 | 0.0M |
| 2025-05-13 | 139.65 | 139.65 | 135.00 | 139.65 | 0.0M |
| 2025-05-12 | 133.00 | 133.00 | 133.00 | 133.00 | 0.0M |
| 2025-05-09 | 120.70 | 126.70 | 120.70 | 126.70 | 0.0M |
| 2025-05-08 | 123.00 | 123.45 | 120.70 | 120.70 | 0.0M |
| 2025-05-07 | 130.00 | 130.00 | 127.00 | 127.05 | 0.0M |
| 2025-05-06 | 134.00 | 134.00 | 130.00 | 130.00 | 0.0M |
| 2025-05-05 | 134.00 | 134.00 | 134.00 | 134.00 | 0.0M |
| 2025-05-02 | 135.45 | 135.45 | 130.75 | 134.00 | 0.0M |
| 2025-04-30 | 129.05 | 129.05 | 129.00 | 129.00 | 0.0M |
| 2025-04-29 | 129.00 | 129.00 | 129.00 | 129.00 | 0.0M |
| 2025-04-28 | 128.90 | 130.00 | 126.10 | 130.00 | 0.0M |
| 2025-04-25 | 132.10 | 132.10 | 132.10 | 132.10 | 0.0M |
| 2025-04-24 | 139.10 | 139.10 | 139.00 | 139.00 | 0.0M |
| 2025-04-23 | 139.00 | 139.00 | 139.00 | 139.00 | 0.0M |
| 2025-04-22 | 144.65 | 144.65 | 142.00 | 142.00 | 0.0M |
| 2025-04-17 | 141.80 | 141.80 | 141.80 | 141.80 | 0.0M |
| 2025-04-16 | 132.00 | 137.50 | 132.00 | 137.50 | 0.0M |
| 2025-04-15 | 131.10 | 131.10 | 131.10 | 131.10 | 0.0M |
| 2025-04-11 | 122.00 | 124.90 | 122.00 | 124.90 | 0.0M |
| 2025-04-08 | 122.05 | 122.05 | 121.45 | 121.70 | 0.0M |
| 2025-04-07 | 125.00 | 127.85 | 124.00 | 127.85 | 0.0M |
| 2025-04-03 | 127.00 | 130.05 | 125.00 | 125.00 | 0.0M |
| 2025-04-02 | 125.00 | 133.00 | 125.00 | 133.00 | 0.0M |
| 2025-04-01 | 145.00 | 145.00 | 125.05 | 125.20 | 0.1M |
| 2025-03-28 | 142.20 | 142.20 | 138.95 | 138.95 | 0.0M |
| 2025-03-27 | 145.00 | 145.00 | 137.75 | 137.90 | 0.0M |
| 2025-03-26 | 151.50 | 151.50 | 146.05 | 146.05 | 0.0M |
| 2025-03-25 | 151.00 | 160.95 | 151.00 | 151.50 | 0.0M |
| 2025-03-24 | 152.00 | 163.00 | 145.20 | 156.00 | 0.0M |
| 2025-03-21 | 146.00 | 154.00 | 146.00 | 154.00 | 0.0M |
| 2025-03-20 | 140.10 | 148.00 | 140.10 | 146.00 | 0.0M |
| 2025-03-19 | 146.10 | 150.50 | 145.00 | 145.00 | 0.0M |
| 2025-03-18 | 142.85 | 147.00 | 142.85 | 147.00 | 0.0M |
| 2025-03-17 | 133.50 | 151.00 | 133.50 | 151.00 | 0.0M |
| 2025-03-13 | 145.80 | 145.80 | 144.00 | 144.00 | 0.0M |
| 2025-03-12 | 148.00 | 148.00 | 146.30 | 146.30 | 0.0M |
| 2025-03-11 | 154.00 | 154.00 | 154.00 | 154.00 | 0.0M |
| 2025-03-10 | 155.90 | 155.90 | 155.90 | 155.90 | 0.0M |
| 2025-03-07 | 160.00 | 160.00 | 154.85 | 155.90 | 0.0M |
| 2025-03-06 | 158.50 | 163.00 | 158.50 | 163.00 | 0.0M |
| 2025-03-05 | 155.90 | 155.90 | 150.00 | 155.90 | 0.0M |
| 2025-03-04 | 148.00 | 148.50 | 148.00 | 148.50 | 0.0M |
| 2025-03-03 | 144.00 | 144.00 | 141.45 | 141.45 | 0.0M |
| 2025-02-28 | 148.90 | 148.90 | 148.90 | 148.90 | 0.0M |
| 2025-02-27 | 151.90 | 151.90 | 151.90 | 151.90 | 0.0M |
| 2025-02-25 | 155.00 | 155.00 | 155.00 | 155.00 | 0.0M |
| 2025-02-24 | 155.00 | 155.00 | 155.00 | 155.00 | 0.0M |
| 2025-02-21 | 155.00 | 155.00 | 155.00 | 155.00 | 0.0M |
| 2025-02-20 | 154.00 | 154.00 | 152.00 | 152.00 | 0.0M |
| 2025-02-19 | 153.00 | 154.00 | 153.00 | 154.00 | 0.0M |
| 2025-02-18 | 151.45 | 151.45 | 151.45 | 151.45 | 0.0M |
| 2025-02-17 | 151.50 | 154.50 | 148.50 | 154.50 | 0.0M |
| 2025-02-14 | 151.55 | 151.55 | 151.50 | 151.50 | 0.0M |
| 2025-02-12 | 148.55 | 148.70 | 148.55 | 148.60 | 0.0M |
| 2025-02-11 | 151.55 | 151.60 | 151.55 | 151.55 | 0.0M |
| 2025-02-10 | 154.65 | 154.65 | 154.65 | 154.65 | 0.0M |
| 2025-02-07 | 158.00 | 158.00 | 157.80 | 157.80 | 0.0M |
| 2025-02-06 | 157.85 | 161.00 | 157.85 | 161.00 | 0.0M |
| 2025-02-05 | 157.85 | 157.85 | 157.85 | 157.85 | 0.0M |
| 2025-02-04 | 161.05 | 161.05 | 161.05 | 161.05 | 0.0M |
| 2025-02-01 | 164.30 | 164.30 | 164.30 | 164.30 | 0.0M |
| 2025-01-31 | 167.65 | 167.65 | 167.65 | 167.65 | 0.0M |
| 2025-01-30 | 171.05 | 171.05 | 171.05 | 171.05 | 0.0M |
| 2025-01-29 | 174.50 | 174.50 | 174.50 | 174.50 | 0.0M |
| 2025-01-28 | 178.05 | 178.05 | 178.05 | 178.05 | 0.0M |
| 2025-01-27 | 181.65 | 181.65 | 181.65 | 181.65 | 0.0M |
| 2025-01-24 | 185.35 | 185.35 | 185.35 | 185.35 | 0.0M |
| 2025-01-23 | 190.00 | 190.00 | 189.10 | 189.10 | 0.0M |
| 2025-01-22 | 197.50 | 197.50 | 192.95 | 192.95 | 0.0M |
| 2025-01-21 | 196.85 | 196.85 | 195.00 | 196.85 | 0.0M |
| 2025-01-20 | 185.00 | 187.50 | 185.00 | 187.50 | 0.0M |
| 2025-01-17 | 178.00 | 178.60 | 178.00 | 178.60 | 0.0M |
| 2025-01-16 | 165.00 | 170.10 | 165.00 | 170.10 | 0.0M |
| 2025-01-15 | 162.00 | 162.00 | 162.00 | 162.00 | 0.0M |
| 2025-01-14 | 163.80 | 163.80 | 162.00 | 162.95 | 0.0M |
| 2025-01-13 | 161.00 | 161.00 | 153.85 | 156.00 | 0.0M |
| 2025-01-10 | 165.95 | 165.95 | 155.15 | 161.95 | 0.0M |
| 2025-01-09 | 168.00 | 168.00 | 163.30 | 163.30 | 0.0M |
| 2025-01-08 | 170.45 | 171.90 | 168.00 | 171.90 | 0.0M |
| 2025-01-07 | 166.00 | 166.00 | 166.00 | 166.00 | 0.0M |
| 2025-01-06 | 166.05 | 166.05 | 166.00 | 166.00 | 0.0M |
| 2025-01-03 | 174.75 | 174.75 | 166.05 | 166.05 | 0.0M |
| 2025-01-02 | 176.00 | 176.00 | 174.75 | 174.75 | 0.0M |
| 2025-01-01 | 172.90 | 183.95 | 172.90 | 183.95 | 0.0M |