127.94
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:25 | 123.20 | 123.80 | 123.20 | 123.79 | 2.6K |
| 09:30 | 123.03 | 123.03 | 123.03 | 123.03 | 0.0K |
| 09:35 | 123.03 | 123.03 | 122.00 | 123.03 | 7.0K |
| 09:40 | 122.50 | 122.50 | 122.00 | 122.00 | 5.0K |
| 09:50 | 122.00 | 123.00 | 122.00 | 123.00 | 0.5K |
| 09:55 | 123.00 | 123.00 | 123.00 | 123.00 | 0.1K |
| 10:00 | 123.99 | 123.99 | 122.30 | 122.30 | 2.1K |
| 10:05 | 122.30 | 122.30 | 122.30 | 122.30 | 0.8K |
| 10:10 | 122.50 | 123.49 | 122.50 | 122.50 | 2.9K |
| 10:15 | 123.48 | 123.99 | 122.80 | 123.99 | 6.9K |
| 10:25 | 123.99 | 123.99 | 123.48 | 123.50 | 0.3K |
| 10:30 | 123.70 | 123.70 | 123.70 | 123.70 | 0.0K |
| 10:35 | 123.97 | 123.97 | 123.48 | 123.48 | 30.7K |
| 10:40 | 123.48 | 123.48 | 123.48 | 123.48 | 5.0K |
| 10:45 | 123.49 | 124.00 | 123.49 | 123.99 | 11.4K |
| 10:50 | 124.00 | 124.00 | 123.98 | 124.00 | 8.1K |
| 10:55 | 124.00 | 124.00 | 124.00 | 124.00 | 1.2K |
| 11:00 | 124.00 | 124.50 | 124.00 | 124.50 | 11.4K |
| 11:05 | 124.93 | 125.00 | 124.93 | 125.00 | 18.8K |
| 11:10 | 124.00 | 124.00 | 124.00 | 124.00 | 1.0K |
| 11:15 | 124.02 | 125.40 | 124.02 | 125.00 | 6.8K |
| 11:20 | 125.00 | 125.00 | 124.99 | 124.99 | 4.4K |
| 11:25 | 124.88 | 125.47 | 124.88 | 124.88 | 0.7K |
| 11:35 | 124.88 | 125.00 | 124.01 | 124.01 | 2.6K |
| 11:40 | 124.00 | 124.00 | 124.00 | 124.00 | 2.0K |
| 11:45 | 124.00 | 124.01 | 124.00 | 124.01 | 0.1K |
| 11:50 | 124.01 | 124.01 | 124.01 | 124.01 | 0.0K |
| 11:55 | 124.00 | 124.01 | 124.00 | 124.01 | 0.1K |
| 14:30 | 124.00 | 124.00 | 124.00 | 124.00 | 7.8K |
| 14:35 | 123.95 | 123.95 | 123.95 | 123.95 | 2.0K |
| 14:40 | 123.95 | 123.95 | 123.50 | 123.95 | 0.9K |
| 14:45 | 124.01 | 124.01 | 124.00 | 124.01 | 3.0K |
| 14:50 | 124.10 | 124.50 | 124.10 | 124.50 | 1.0K |
| 14:55 | 124.99 | 124.99 | 124.98 | 124.98 | 1.5K |
| 15:00 | 124.55 | 124.70 | 124.55 | 124.70 | 1.5K |
| 15:05 | 124.80 | 124.80 | 124.70 | 124.70 | 1.1K |
| 15:10 | 124.79 | 124.79 | 124.79 | 124.79 | 0.0K |
| 15:15 | 124.71 | 124.71 | 124.71 | 124.71 | 0.2K |
| 15:20 | 124.70 | 124.70 | 124.70 | 124.70 | 0.5K |
| 15:25 | 124.75 | 124.75 | 124.75 | 124.75 | 0.0K |
| 15:30 | 124.78 | 125.00 | 124.78 | 125.00 | 22.6K |
| 15:35 | 124.72 | 124.80 | 124.72 | 124.80 | 0.2K |
| 15:40 | 124.80 | 125.00 | 124.80 | 125.00 | 5.0K |
| 15:45 | 125.00 | 125.00 | 124.72 | 124.72 | 14.6K |
| 16:00 | 124.72 | 124.72 | 124.55 | 124.55 | 0.3K |
| 16:10 | 125.00 | 127.00 | 125.00 | 126.00 | 52.8K |
| 16:15 | 126.50 | 126.50 | 126.00 | 126.00 | 2.4K |
| 16:20 | 125.72 | 126.90 | 125.72 | 126.90 | 10.8K |
| 16:25 | 126.79 | 126.79 | 126.20 | 126.45 | 8.9K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 126.30 | 128.21 | 126.01 | 127.94 | 0.3M |
| 2025-09-26 | 122.80 | 127.00 | 122.00 | 125.99 | 0.3M |
| 2025-09-25 | 123.50 | 125.50 | 121.50 | 123.03 | 0.3M |
| 2025-09-24 | 121.50 | 124.00 | 119.10 | 123.47 | 0.2M |
| 2025-09-23 | 123.00 | 123.80 | 119.70 | 121.52 | 0.3M |
| 2025-09-22 | 123.97 | 126.50 | 122.50 | 122.84 | 0.5M |
| 2025-09-19 | 126.00 | 127.50 | 123.00 | 123.97 | 0.2M |
| 2025-09-18 | 127.00 | 127.08 | 125.40 | 125.68 | 2.0M |
| 2025-09-17 | 128.80 | 128.80 | 124.82 | 125.68 | 0.3M |
| 2025-09-16 | 127.10 | 129.50 | 124.00 | 127.42 | 0.9M |
| 2025-09-15 | 127.11 | 128.19 | 125.00 | 126.96 | 0.4M |
| 2025-09-12 | 129.50 | 135.00 | 128.00 | 128.91 | 2.1M |
| 2025-09-11 | 124.00 | 134.00 | 121.50 | 128.08 | 2.3M |
| 2025-09-10 | 123.00 | 124.50 | 120.01 | 123.89 | 0.2M |
| 2025-09-09 | 124.00 | 124.50 | 121.51 | 123.50 | 0.2M |
| 2025-09-08 | 119.43 | 124.90 | 119.43 | 123.74 | 0.6M |
| 2025-09-05 | 121.80 | 121.80 | 118.01 | 119.42 | 0.1M |
| 2025-09-04 | 122.07 | 123.98 | 120.50 | 121.03 | 0.1M |
| 2025-09-03 | 122.85 | 125.99 | 119.97 | 121.60 | 0.6M |
| 2025-09-02 | 121.03 | 125.00 | 119.05 | 122.85 | 2.6M |
| 2025-09-01 | 112.01 | 122.70 | 112.01 | 120.71 | 2.2M |
| 2025-08-29 | 108.06 | 113.00 | 108.00 | 111.55 | 0.4M |
| 2025-08-28 | 105.40 | 108.75 | 105.01 | 108.03 | 0.3M |
| 2025-08-27 | 104.00 | 108.75 | 103.80 | 105.65 | 0.5M |
| 2025-08-26 | 103.52 | 105.10 | 103.01 | 104.83 | 0.1M |
| 2025-08-25 | 104.00 | 104.75 | 103.00 | 104.28 | 0.1M |
| 2025-08-22 | 104.50 | 105.90 | 103.53 | 104.74 | 0.1M |
| 2025-08-21 | 107.95 | 107.95 | 103.00 | 103.52 | 0.6M |
| 2025-08-20 | 105.02 | 110.00 | 105.00 | 107.52 | 1.2M |
| 2025-08-19 | 106.00 | 112.00 | 104.98 | 107.20 | 1.4M |
| 2025-08-18 | 105.50 | 107.15 | 103.00 | 106.88 | 0.6M |
| 2025-08-15 | 103.40 | 107.20 | 101.51 | 105.29 | 0.5M |
| 2025-08-13 | 104.98 | 104.98 | 101.29 | 102.97 | 0.4M |
| 2025-08-12 | 101.40 | 107.89 | 101.40 | 103.19 | 1.4M |
| 2025-08-11 | 100.80 | 102.16 | 98.00 | 101.37 | 0.6M |
| 2025-08-08 | 94.90 | 100.85 | 94.90 | 100.11 | 1.9M |
| 2025-08-07 | 95.14 | 97.97 | 94.02 | 95.04 | 0.5M |
| 2025-08-06 | 96.49 | 97.00 | 95.00 | 95.68 | 1.4M |
| 2025-08-05 | 97.00 | 98.45 | 94.55 | 96.69 | 0.6M |
| 2025-08-04 | 98.71 | 99.00 | 94.55 | 95.25 | 0.4M |
| 2025-08-01 | 99.00 | 99.00 | 97.00 | 97.54 | 0.2M |
| 2025-07-31 | 97.50 | 99.60 | 97.00 | 97.59 | 0.1M |
| 2025-07-30 | 98.45 | 101.00 | 97.00 | 97.84 | 0.6M |
| 2025-07-29 | 101.00 | 102.20 | 98.00 | 98.12 | 0.8M |
| 2025-07-28 | 96.50 | 104.00 | 96.50 | 99.21 | 2.1M |
| 2025-07-25 | 94.10 | 96.00 | 92.50 | 95.13 | 0.4M |
| 2025-07-24 | 94.00 | 96.30 | 92.00 | 92.12 | 0.6M |
| 2025-07-23 | 95.50 | 96.00 | 93.00 | 93.30 | 0.2M |
| 2025-07-22 | 97.96 | 97.96 | 95.30 | 95.48 | 0.4M |
| 2025-07-21 | 98.01 | 98.01 | 96.00 | 96.59 | 0.2M |
| 2025-07-18 | 99.02 | 99.02 | 97.10 | 97.96 | 0.0M |
| 2025-07-17 | 98.50 | 99.98 | 97.35 | 99.29 | 0.5M |
| 2025-07-16 | 99.00 | 99.00 | 96.99 | 97.79 | 0.3M |
| 2025-07-15 | 100.00 | 100.30 | 96.20 | 98.95 | 0.3M |
| 2025-07-14 | 100.50 | 101.00 | 98.10 | 99.18 | 0.2M |
| 2025-07-11 | 99.51 | 100.50 | 97.76 | 100.12 | 0.3M |
| 2025-07-10 | 96.83 | 104.00 | 96.00 | 99.07 | 1.0M |
| 2025-07-09 | 96.98 | 97.60 | 95.00 | 96.82 | 0.3M |
| 2025-07-08 | 96.90 | 97.98 | 94.10 | 96.88 | 0.3M |
| 2025-07-07 | 98.75 | 98.90 | 96.50 | 96.90 | 0.6M |
| 2025-07-04 | 96.50 | 99.20 | 94.17 | 97.65 | 1.0M |
| 2025-07-03 | 91.00 | 100.09 | 90.81 | 96.02 | 5.5M |
| 2025-07-02 | 92.50 | 93.50 | 90.70 | 90.99 | 0.2M |
| 2025-07-01 | 94.00 | 94.00 | 90.25 | 92.75 | 0.7M |
| 2025-06-30 | 85.99 | 93.44 | 84.66 | 92.70 | 1.9M |
| 2025-06-27 | 86.00 | 87.50 | 84.82 | 85.17 | 0.8M |
| 2025-06-26 | 87.00 | 89.80 | 85.50 | 85.86 | 0.2M |
| 2025-06-25 | 88.60 | 88.87 | 86.81 | 87.03 | 0.4M |
| 2025-06-24 | 83.80 | 89.25 | 83.80 | 88.60 | 0.5M |
| 2025-06-23 | 85.00 | 85.10 | 80.15 | 81.14 | 0.2M |
| 2025-06-20 | 85.00 | 86.99 | 85.00 | 86.62 | 0.1M |
| 2025-06-19 | 85.05 | 87.50 | 84.50 | 85.06 | 0.4M |
| 2025-06-18 | 88.84 | 88.84 | 84.05 | 84.48 | 0.6M |
| 2025-06-17 | 86.06 | 88.89 | 86.06 | 88.20 | 0.1M |
| 2025-06-16 | 89.00 | 89.20 | 87.00 | 88.00 | 0.1M |
| 2025-06-13 | 90.99 | 90.99 | 87.11 | 89.02 | 0.4M |
| 2025-06-12 | 92.41 | 93.95 | 86.66 | 92.25 | 0.7M |
| 2025-06-11 | 94.00 | 94.00 | 90.60 | 92.41 | 1.4M |
| 2025-06-10 | 89.89 | 93.10 | 88.00 | 90.33 | 2.1M |
| 2025-06-05 | 90.90 | 90.90 | 88.00 | 88.71 | 0.5M |
| 2025-06-04 | 93.11 | 94.00 | 90.01 | 90.64 | 1.6M |
| 2025-06-03 | 84.88 | 92.84 | 83.25 | 92.58 | 2.6M |
| 2025-06-02 | 84.05 | 84.97 | 84.00 | 84.40 | 0.1M |
| 2025-05-30 | 84.99 | 85.48 | 83.90 | 84.05 | 0.3M |
| 2025-05-29 | 80.80 | 86.79 | 80.80 | 84.45 | 0.8M |
| 2025-05-27 | 82.50 | 82.50 | 80.20 | 80.99 | 0.3M |
| 2025-05-26 | 80.10 | 82.25 | 80.10 | 81.85 | 0.3M |
| 2025-05-23 | 79.00 | 82.70 | 79.00 | 81.38 | 0.1M |
| 2025-05-22 | 83.75 | 84.60 | 82.50 | 82.96 | 0.2M |
| 2025-05-21 | 86.00 | 86.00 | 83.55 | 83.90 | 0.3M |
| 2025-05-20 | 84.01 | 85.50 | 83.50 | 85.05 | 0.7M |
| 2025-05-19 | 81.24 | 86.90 | 81.24 | 84.01 | 1.9M |
| 2025-05-16 | 76.00 | 81.98 | 76.00 | 81.24 | 1.0M |
| 2025-05-15 | 73.50 | 76.50 | 73.50 | 75.80 | 0.3M |
| 2025-05-14 | 74.45 | 74.98 | 73.40 | 73.83 | 0.1M |
| 2025-05-13 | 75.01 | 75.90 | 72.60 | 75.18 | 0.3M |
| 2025-05-12 | 74.81 | 74.81 | 73.00 | 74.81 | 0.3M |
| 2025-05-09 | 65.00 | 68.50 | 62.00 | 68.01 | 0.3M |
| 2025-05-08 | 69.00 | 70.50 | 62.01 | 64.06 | 0.3M |
| 2025-05-07 | 65.91 | 72.00 | 65.91 | 68.55 | 0.4M |
| 2025-05-06 | 72.45 | 74.50 | 69.40 | 73.23 | 0.5M |
| 2025-05-05 | 69.81 | 73.50 | 69.01 | 72.42 | 0.2M |
| 2025-05-02 | 68.00 | 70.00 | 68.00 | 69.41 | 0.1M |
| 2025-04-30 | 71.07 | 71.79 | 67.00 | 67.74 | 0.3M |
| 2025-04-29 | 73.00 | 75.00 | 70.00 | 70.92 | 0.4M |
| 2025-04-28 | 75.38 | 75.73 | 72.51 | 72.91 | 0.1M |
| 2025-04-25 | 73.01 | 76.49 | 72.02 | 75.38 | 0.3M |
| 2025-04-24 | 73.99 | 74.90 | 72.00 | 73.54 | 0.3M |
| 2025-04-23 | 74.91 | 77.00 | 74.51 | 75.20 | 0.4M |
| 2025-04-22 | 75.10 | 76.25 | 74.50 | 74.84 | 0.1M |
| 2025-04-21 | 75.20 | 76.47 | 74.53 | 75.33 | 0.3M |
| 2025-04-18 | 75.20 | 77.68 | 74.99 | 75.07 | 0.3M |
| 2025-04-17 | 76.00 | 76.00 | 74.00 | 74.99 | 0.3M |
| 2025-04-16 | 77.87 | 77.87 | 75.50 | 75.54 | 0.2M |
| 2025-04-15 | 77.20 | 77.96 | 76.31 | 77.11 | 0.1M |
| 2025-04-14 | 78.00 | 78.01 | 76.52 | 77.15 | 0.1M |
| 2025-04-11 | 77.03 | 78.50 | 77.00 | 77.61 | 0.1M |
| 2025-04-10 | 79.89 | 79.89 | 77.10 | 77.75 | 0.1M |
| 2025-04-09 | 78.00 | 78.00 | 75.50 | 76.26 | 0.1M |
| 2025-04-08 | 77.45 | 78.80 | 77.45 | 78.16 | 0.2M |
| 2025-04-07 | 78.51 | 79.79 | 73.01 | 77.45 | 0.3M |
| 2025-04-04 | 80.35 | 82.25 | 79.50 | 80.10 | 0.4M |
| 2025-04-03 | 78.20 | 81.19 | 78.10 | 80.22 | 0.5M |
| 2025-03-27 | 81.84 | 81.84 | 78.00 | 78.06 | 0.4M |
| 2025-03-26 | 80.51 | 81.00 | 79.60 | 79.83 | 0.3M |
| 2025-03-25 | 81.00 | 81.48 | 80.01 | 80.21 | 0.1M |
| 2025-03-24 | 81.89 | 82.44 | 81.00 | 81.19 | 0.1M |
| 2025-03-21 | 82.00 | 82.90 | 81.51 | 81.78 | 0.1M |
| 2025-03-20 | 81.49 | 82.50 | 81.00 | 81.87 | 0.2M |
| 2025-03-19 | 81.30 | 82.50 | 80.72 | 80.95 | 0.2M |
| 2025-03-18 | 81.00 | 81.49 | 80.30 | 81.23 | 0.1M |
| 2025-03-17 | 81.97 | 81.99 | 80.00 | 80.84 | 0.3M |
| 2025-03-14 | 82.05 | 82.08 | 81.50 | 81.69 | 0.1M |
| 2025-03-13 | 81.95 | 83.99 | 81.50 | 81.74 | 0.2M |
| 2025-03-12 | 82.56 | 82.90 | 81.32 | 81.92 | 0.3M |
| 2025-03-11 | 84.01 | 84.80 | 82.60 | 83.06 | 0.3M |
| 2025-03-10 | 88.00 | 88.60 | 85.11 | 85.83 | 0.6M |
| 2025-03-07 | 82.93 | 88.00 | 82.40 | 87.26 | 0.9M |
| 2025-03-06 | 81.85 | 82.48 | 81.50 | 82.04 | 0.1M |
| 2025-03-05 | 80.51 | 82.50 | 80.51 | 81.31 | 0.1M |
| 2025-03-04 | 81.49 | 81.49 | 79.35 | 79.88 | 0.1M |
| 2025-03-03 | 81.99 | 81.99 | 80.01 | 80.05 | 0.1M |
| 2025-02-28 | 81.50 | 82.49 | 81.00 | 81.49 | 0.1M |
| 2025-02-27 | 82.59 | 82.70 | 81.02 | 81.93 | 0.2M |
| 2025-02-26 | 83.49 | 83.80 | 80.31 | 82.28 | 0.6M |
| 2025-02-25 | 83.00 | 84.99 | 82.15 | 82.82 | 0.2M |
| 2025-02-24 | 84.88 | 84.88 | 82.99 | 83.29 | 0.1M |
| 2025-02-21 | 84.30 | 85.01 | 82.30 | 83.51 | 0.2M |
| 2025-02-20 | 84.40 | 85.70 | 82.75 | 84.24 | 0.4M |
| 2025-02-19 | 82.82 | 83.99 | 81.51 | 83.58 | 0.1M |
| 2025-02-18 | 82.11 | 82.94 | 81.10 | 82.19 | 0.1M |
| 2025-02-17 | 83.15 | 84.50 | 82.05 | 82.49 | 0.3M |
| 2025-02-14 | 82.25 | 84.75 | 82.00 | 82.85 | 0.6M |
| 2025-02-13 | 80.52 | 82.48 | 80.11 | 82.03 | 0.8M |
| 2025-02-12 | 81.03 | 82.19 | 80.20 | 80.52 | 0.3M |
| 2025-02-11 | 81.10 | 81.99 | 80.01 | 81.02 | 0.4M |
| 2025-02-10 | 79.01 | 81.70 | 79.01 | 81.04 | 0.2M |
| 2025-02-07 | 79.59 | 81.90 | 79.05 | 79.93 | 0.1M |
| 2025-02-06 | 80.49 | 81.70 | 79.00 | 79.59 | 0.3M |
| 2025-02-04 | 82.16 | 84.00 | 79.20 | 80.42 | 0.6M |
| 2025-02-03 | 85.00 | 85.20 | 81.50 | 82.16 | 0.2M |
| 2025-01-31 | 85.01 | 85.40 | 83.52 | 84.93 | 0.6M |
| 2025-01-30 | 83.00 | 85.75 | 82.50 | 84.90 | 0.5M |
| 2025-01-29 | 86.50 | 87.00 | 83.80 | 84.20 | 0.7M |
| 2025-01-28 | 90.31 | 91.00 | 87.00 | 87.41 | 0.3M |
| 2025-01-27 | 92.99 | 93.00 | 90.00 | 90.22 | 0.2M |
| 2025-01-24 | 92.05 | 93.50 | 91.52 | 92.43 | 0.2M |
| 2025-01-23 | 91.76 | 93.00 | 90.90 | 91.53 | 0.3M |
| 2025-01-22 | 92.40 | 93.99 | 91.00 | 91.75 | 1.2M |
| 2025-01-21 | 95.75 | 95.75 | 91.75 | 92.41 | 0.7M |
| 2025-01-20 | 97.50 | 101.40 | 94.75 | 95.17 | 2.5M |
| 2025-01-17 | 95.37 | 99.02 | 95.00 | 96.48 | 2.1M |
| 2025-01-16 | 98.50 | 98.90 | 94.50 | 94.96 | 0.4M |
| 2025-01-15 | 98.99 | 101.00 | 97.25 | 98.37 | 1.8M |
| 2025-01-14 | 96.40 | 98.99 | 95.50 | 97.97 | 0.4M |
| 2025-01-13 | 96.53 | 97.78 | 96.00 | 96.40 | 0.3M |
| 2025-01-10 | 96.00 | 97.69 | 95.00 | 96.53 | 0.3M |
| 2025-01-09 | 95.20 | 97.30 | 93.00 | 96.02 | 0.3M |
| 2025-01-08 | 97.80 | 99.45 | 95.11 | 95.73 | 1.3M |
| 2025-01-07 | 99.00 | 100.00 | 94.12 | 98.31 | 1.0M |
| 2025-01-06 | 102.50 | 102.75 | 97.50 | 100.00 | 1.0M |
| 2025-01-03 | 100.50 | 103.25 | 97.02 | 102.45 | 2.3M |
| 2025-01-02 | 106.97 | 107.00 | 100.25 | 100.50 | 3.7M |
| 2025-01-01 | 96.40 | 106.00 | 96.30 | 106.00 | 7.6M |