114,055.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 114,060.00 | 114,060.00 | 114,045.00 | 114,045.00 | 0.0K |
| 09:10 | 114,045.00 | 114,045.00 | 114,045.00 | 114,045.00 | 0.0K |
| 09:30 | 114,045.00 | 114,045.00 | 114,045.00 | 114,045.00 | 0.0K |
| 09:45 | 114,055.00 | 114,055.00 | 114,055.00 | 114,055.00 | 0.0K |
| 10:00 | 114,055.00 | 114,055.00 | 114,055.00 | 114,055.00 | 0.0K |
| 10:05 | 114,045.00 | 114,045.00 | 114,045.00 | 114,045.00 | 0.0K |
| 10:20 | 114,045.00 | 114,045.00 | 114,045.00 | 114,045.00 | 0.1K |
| 10:40 | 114,045.00 | 114,045.00 | 114,040.00 | 114,040.00 | 0.0K |
| 11:00 | 114,040.00 | 114,040.00 | 114,040.00 | 114,040.00 | 0.0K |
| 11:05 | 114,040.00 | 114,040.00 | 114,040.00 | 114,040.00 | 0.0K |
| 11:15 | 114,040.00 | 114,040.00 | 114,040.00 | 114,040.00 | 0.2K |
| 11:35 | 114,035.00 | 114,035.00 | 114,035.00 | 114,035.00 | 0.0K |
| 12:05 | 114,035.00 | 114,035.00 | 114,035.00 | 114,035.00 | 0.0K |
| 12:20 | 114,035.00 | 114,035.00 | 114,035.00 | 114,035.00 | 0.0K |
| 12:30 | 114,035.00 | 114,035.00 | 114,035.00 | 114,035.00 | 0.1K |
| 12:45 | 114,050.00 | 114,050.00 | 114,050.00 | 114,050.00 | 0.1K |
| 12:50 | 114,035.00 | 114,035.00 | 114,035.00 | 114,035.00 | 0.0K |
| 13:25 | 114,040.00 | 114,040.00 | 114,040.00 | 114,040.00 | 0.0K |
| 13:50 | 114,035.00 | 114,035.00 | 114,035.00 | 114,035.00 | 0.0K |
| 14:10 | 114,040.00 | 114,040.00 | 114,040.00 | 114,040.00 | 0.0K |
| 14:15 | 114,040.00 | 114,040.00 | 114,040.00 | 114,040.00 | 0.3K |
| 15:10 | 114,035.00 | 114,035.00 | 114,035.00 | 114,035.00 | 0.0K |
| 15:15 | 114,035.00 | 114,035.00 | 114,035.00 | 114,035.00 | 0.0K |
| 15:25 | 114,055.00 | 114,055.00 | 114,055.00 | 114,055.00 | 1.6K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 114,060.00 | 114,060.00 | 114,035.00 | 114,055.00 | 0.0M |
| 2025-09-25 | 114,060.00 | 114,075.00 | 114,050.00 | 114,065.00 | 0.0M |
| 2025-09-24 | 114,055.00 | 114,070.00 | 114,045.00 | 114,060.00 | 0.0M |
| 2025-09-23 | 114,060.00 | 114,065.00 | 114,040.00 | 114,060.00 | 0.0M |
| 2025-09-22 | 114,065.00 | 114,065.00 | 114,045.00 | 114,045.00 | 0.0M |
| 2025-09-19 | 114,070.00 | 114,070.00 | 114,050.00 | 114,065.00 | 0.0M |
| 2025-09-18 | 114,045.00 | 114,070.00 | 114,045.00 | 114,070.00 | 0.0M |
| 2025-09-17 | 114,025.00 | 114,040.00 | 114,025.00 | 114,040.00 | 0.0M |
| 2025-09-16 | 114,015.00 | 114,030.00 | 114,010.00 | 114,030.00 | 0.0M |
| 2025-09-15 | 114,025.00 | 114,025.00 | 114,005.00 | 114,025.00 | 0.0M |
| 2025-09-12 | 114,010.00 | 114,020.00 | 114,005.00 | 114,020.00 | 0.0M |
| 2025-09-11 | 113,995.00 | 114,010.00 | 113,990.00 | 114,010.00 | 0.0M |
| 2025-09-10 | 113,980.00 | 113,980.00 | 113,965.00 | 113,980.00 | 0.0M |
| 2025-09-09 | 113,970.00 | 113,975.00 | 113,960.00 | 113,975.00 | 0.0M |
| 2025-09-08 | 113,955.00 | 113,970.00 | 113,955.00 | 113,970.00 | 0.0M |
| 2025-09-05 | 113,955.00 | 113,965.00 | 113,950.00 | 113,965.00 | 0.0M |
| 2025-09-04 | 113,950.00 | 113,965.00 | 113,945.00 | 113,945.00 | 0.0M |
| 2025-09-03 | 113,945.00 | 113,945.00 | 113,925.00 | 113,940.00 | 0.0M |
| 2025-09-02 | 113,925.00 | 113,940.00 | 113,925.00 | 113,940.00 | 0.0M |
| 2025-09-01 | 113,925.00 | 113,945.00 | 113,925.00 | 113,945.00 | 0.0M |
| 2025-08-29 | 113,940.00 | 113,940.00 | 113,920.00 | 113,935.00 | 0.0M |
| 2025-08-28 | 113,920.00 | 113,935.00 | 113,920.00 | 113,930.00 | 0.0M |
| 2025-08-27 | 113,895.00 | 113,910.00 | 113,895.00 | 113,910.00 | 0.0M |
| 2025-08-26 | 113,885.00 | 113,900.00 | 113,885.00 | 113,900.00 | 0.0M |
| 2025-08-25 | 113,875.00 | 113,885.00 | 113,865.00 | 113,885.00 | 0.0M |
| 2025-08-22 | 113,860.00 | 113,875.00 | 113,860.00 | 113,875.00 | 0.0M |
| 2025-08-21 | 113,855.00 | 113,875.00 | 113,855.00 | 113,875.00 | 0.0M |
| 2025-08-20 | 113,835.00 | 113,855.00 | 113,830.00 | 113,855.00 | 0.0M |
| 2025-08-19 | 113,820.00 | 113,840.00 | 113,820.00 | 113,835.00 | 0.0M |
| 2025-08-18 | 113,815.00 | 113,830.00 | 113,815.00 | 113,830.00 | 0.0M |
| 2025-08-14 | 113,820.00 | 113,835.00 | 113,815.00 | 113,835.00 | 0.0M |
| 2025-08-13 | 113,780.00 | 113,825.00 | 113,780.00 | 113,825.00 | 0.0M |
| 2025-08-12 | 113,785.00 | 113,785.00 | 113,765.00 | 113,780.00 | 0.0M |
| 2025-08-11 | 113,785.00 | 113,785.00 | 113,770.00 | 113,785.00 | 0.0M |
| 2025-08-08 | 113,770.00 | 113,785.00 | 113,765.00 | 113,785.00 | 0.0M |
| 2025-08-07 | 113,755.00 | 113,775.00 | 113,755.00 | 113,770.00 | 0.0M |
| 2025-08-06 | 113,735.00 | 113,750.00 | 113,730.00 | 113,750.00 | 0.0M |
| 2025-08-05 | 113,725.00 | 113,740.00 | 113,725.00 | 113,740.00 | 0.0M |
| 2025-08-04 | 113,710.00 | 113,725.00 | 113,710.00 | 113,715.00 | 0.0M |
| 2025-08-01 | 113,710.00 | 113,715.00 | 113,700.00 | 113,710.00 | 0.0M |
| 2025-07-31 | 113,690.00 | 113,710.00 | 113,690.00 | 113,710.00 | 0.0M |
| 2025-07-30 | 113,680.00 | 113,690.00 | 113,675.00 | 113,690.00 | 0.0M |
| 2025-07-29 | 113,660.00 | 113,680.00 | 113,660.00 | 113,680.00 | 0.0M |
| 2025-07-28 | 113,665.00 | 113,670.00 | 113,650.00 | 113,670.00 | 0.0M |
| 2025-07-25 | 113,655.00 | 113,660.00 | 113,640.00 | 113,660.00 | 0.0M |
| 2025-07-24 | 113,635.00 | 113,655.00 | 113,635.00 | 113,655.00 | 0.0M |
| 2025-07-23 | 113,615.00 | 113,635.00 | 113,615.00 | 113,630.00 | 0.0M |
| 2025-07-22 | 113,620.00 | 113,625.00 | 113,605.00 | 113,620.00 | 0.0M |
| 2025-07-21 | 113,600.00 | 113,625.00 | 113,600.00 | 113,625.00 | 0.0M |
| 2025-07-18 | 113,605.00 | 113,615.00 | 113,600.00 | 113,615.00 | 0.0M |
| 2025-07-17 | 113,595.00 | 113,610.00 | 113,590.00 | 113,605.00 | 0.0M |
| 2025-07-16 | 113,565.00 | 113,590.00 | 113,565.00 | 113,590.00 | 0.0M |
| 2025-07-15 | 113,565.00 | 113,585.00 | 113,565.00 | 113,585.00 | 0.0M |
| 2025-07-14 | 113,565.00 | 113,580.00 | 113,565.00 | 113,580.00 | 0.0M |
| 2025-07-11 | 113,575.00 | 113,590.00 | 113,570.00 | 113,585.00 | 0.0M |
| 2025-07-10 | 113,565.00 | 113,585.00 | 113,560.00 | 113,580.00 | 0.0M |
| 2025-07-09 | 113,530.00 | 113,550.00 | 113,530.00 | 113,550.00 | 0.0M |
| 2025-07-08 | 113,515.00 | 113,535.00 | 113,515.00 | 113,535.00 | 0.0M |
| 2025-07-07 | 113,520.00 | 113,525.00 | 113,500.00 | 113,520.00 | 0.0M |
| 2025-07-04 | 113,510.00 | 113,515.00 | 113,500.00 | 113,515.00 | 0.0M |
| 2025-07-03 | 113,490.00 | 113,510.00 | 113,490.00 | 113,510.00 | 0.0M |
| 2025-07-02 | 113,475.00 | 113,475.00 | 113,455.00 | 113,475.00 | 0.0M |
| 2025-07-01 | 113,465.00 | 113,470.00 | 113,450.00 | 113,470.00 | 0.0M |
| 2025-06-30 | 113,440.00 | 113,455.00 | 113,435.00 | 113,455.00 | 0.0M |
| 2025-06-27 | 113,430.00 | 113,445.00 | 113,425.00 | 113,445.00 | 0.0M |
| 2025-06-26 | 113,410.00 | 113,430.00 | 113,410.00 | 113,430.00 | 0.0M |
| 2025-06-25 | 113,400.00 | 113,405.00 | 113,390.00 | 113,390.00 | 0.0M |
| 2025-06-24 | 113,385.00 | 113,400.00 | 113,385.00 | 113,400.00 | 0.0M |
| 2025-06-23 | 113,390.00 | 113,390.00 | 113,375.00 | 113,375.00 | 0.0M |
| 2025-06-20 | 113,375.00 | 113,395.00 | 113,370.00 | 113,395.00 | 0.0M |
| 2025-06-19 | 113,370.00 | 113,385.00 | 113,355.00 | 113,375.00 | 0.0M |
| 2025-06-18 | 113,355.00 | 113,360.00 | 113,340.00 | 113,360.00 | 0.0M |
| 2025-06-17 | 113,345.00 | 113,360.00 | 113,340.00 | 113,360.00 | 0.0M |
| 2025-06-16 | 113,335.00 | 113,345.00 | 113,330.00 | 113,345.00 | 0.0M |
| 2025-06-13 | 113,345.00 | 113,360.00 | 113,335.00 | 113,335.00 | 0.0M |
| 2025-06-12 | 113,335.00 | 113,350.00 | 113,330.00 | 113,345.00 | 0.0M |
| 2025-06-11 | 113,315.00 | 113,330.00 | 113,310.00 | 113,325.00 | 0.0M |
| 2025-06-10 | 113,300.00 | 113,325.00 | 113,295.00 | 113,325.00 | 0.0M |
| 2025-06-09 | 113,285.00 | 113,305.00 | 113,280.00 | 113,295.00 | 0.0M |
| 2025-06-05 | 113,290.00 | 113,300.00 | 113,280.00 | 113,295.00 | 0.0M |
| 2025-06-04 | 113,285.00 | 113,290.00 | 113,260.00 | 113,275.00 | 0.0M |
| 2025-06-02 | 113,255.00 | 113,275.00 | 113,250.00 | 113,275.00 | 0.0M |
| 2025-05-30 | 113,270.00 | 113,270.00 | 113,240.00 | 113,255.00 | 0.0M |
| 2025-05-29 | 113,230.00 | 113,245.00 | 113,220.00 | 113,235.00 | 0.0M |
| 2025-05-28 | 113,205.00 | 113,220.00 | 113,200.00 | 113,220.00 | 0.0M |
| 2025-05-27 | 113,195.00 | 113,205.00 | 113,190.00 | 113,205.00 | 0.0M |
| 2025-05-26 | 113,190.00 | 113,200.00 | 113,185.00 | 113,195.00 | 0.0M |
| 2025-05-23 | 113,185.00 | 113,190.00 | 113,175.00 | 113,190.00 | 0.0M |
| 2025-05-22 | 113,155.00 | 113,180.00 | 113,155.00 | 113,180.00 | 0.0M |
| 2025-05-21 | 113,155.00 | 113,155.00 | 113,135.00 | 113,150.00 | 0.0M |
| 2025-05-20 | 113,135.00 | 113,150.00 | 113,130.00 | 113,150.00 | 0.0M |
| 2025-05-19 | 113,135.00 | 113,135.00 | 113,110.00 | 113,125.00 | 0.0M |
| 2025-05-16 | 113,115.00 | 113,130.00 | 113,110.00 | 113,130.00 | 0.0M |
| 2025-05-15 | 113,085.00 | 113,110.00 | 113,085.00 | 113,110.00 | 0.0M |
| 2025-05-14 | 113,060.00 | 113,075.00 | 113,055.00 | 113,075.00 | 0.0M |
| 2025-05-13 | 113,055.00 | 113,055.00 | 113,035.00 | 113,050.00 | 0.0M |
| 2025-05-12 | 113,050.00 | 113,070.00 | 113,045.00 | 113,070.00 | 0.0M |
| 2025-05-09 | 113,045.00 | 113,060.00 | 113,045.00 | 113,060.00 | 0.0M |
| 2025-05-08 | 113,045.00 | 113,055.00 | 113,045.00 | 113,050.00 | 0.0M |
| 2025-05-07 | 113,010.00 | 113,030.00 | 113,005.00 | 113,030.00 | 0.0M |
| 2025-05-02 | 113,005.00 | 113,020.00 | 113,005.00 | 113,020.00 | 0.0M |
| 2025-04-30 | 112,980.00 | 113,005.00 | 112,980.00 | 113,005.00 | 0.0M |
| 2025-04-29 | 112,460.00 | 112,955.00 | 112,460.00 | 112,955.00 | 0.0M |
| 2025-04-28 | 112,935.00 | 112,940.00 | 112,925.00 | 112,940.00 | 0.0M |
| 2025-04-25 | 112,905.00 | 112,925.00 | 112,905.00 | 112,925.00 | 0.0M |
| 2025-04-24 | 112,895.00 | 112,905.00 | 112,885.00 | 112,900.00 | 0.0M |
| 2025-04-23 | 112,880.00 | 112,880.00 | 112,860.00 | 112,860.00 | 0.0M |
| 2025-04-22 | 112,855.00 | 112,870.00 | 112,855.00 | 112,870.00 | 0.0M |
| 2025-04-21 | 112,840.00 | 112,860.00 | 112,840.00 | 112,860.00 | 0.0M |
| 2025-04-18 | 112,820.00 | 112,850.00 | 112,820.00 | 112,850.00 | 0.0M |
| 2025-04-17 | 112,825.00 | 112,830.00 | 112,810.00 | 112,810.00 | 0.0M |
| 2025-04-16 | 112,775.00 | 112,800.00 | 112,775.00 | 112,800.00 | 0.0M |
| 2025-04-15 | 112,765.00 | 112,775.00 | 112,755.00 | 112,770.00 | 0.0M |
| 2025-04-14 | 112,745.00 | 112,755.00 | 112,735.00 | 112,755.00 | 0.0M |
| 2025-04-11 | 112,730.00 | 112,750.00 | 112,730.00 | 112,750.00 | 0.0M |
| 2025-04-10 | 112,715.00 | 112,730.00 | 112,710.00 | 112,730.00 | 0.0M |
| 2025-04-09 | 112,675.00 | 112,700.00 | 112,675.00 | 112,695.00 | 0.0M |
| 2025-04-08 | 112,655.00 | 112,690.00 | 112,655.00 | 112,690.00 | 0.0M |
| 2025-04-07 | 112,660.00 | 112,680.00 | 112,655.00 | 112,680.00 | 0.0M |
| 2025-04-04 | 112,600.00 | 112,620.00 | 112,585.00 | 112,615.00 | 0.0M |
| 2025-04-03 | 112,560.00 | 112,560.00 | 112,550.00 | 112,555.00 | 0.0M |
| 2025-04-02 | 112,495.00 | 112,510.00 | 112,490.00 | 112,510.00 | 0.0M |
| 2025-04-01 | 112,495.00 | 112,495.00 | 112,475.00 | 112,490.00 | 0.0M |
| 2025-03-31 | 112,455.00 | 112,485.00 | 112,455.00 | 112,485.00 | 0.0M |
| 2025-03-28 | 112,435.00 | 112,450.00 | 112,435.00 | 112,450.00 | 0.0M |
| 2025-03-27 | 112,420.00 | 112,445.00 | 112,420.00 | 112,445.00 | 0.0M |
| 2025-03-26 | 112,400.00 | 112,410.00 | 112,395.00 | 112,410.00 | 0.0M |
| 2025-03-25 | 112,380.00 | 112,400.00 | 112,380.00 | 112,385.00 | 0.0M |
| 2025-03-24 | 112,390.00 | 112,400.00 | 112,385.00 | 112,400.00 | 0.0M |
| 2025-03-21 | 112,390.00 | 112,400.00 | 112,390.00 | 112,400.00 | 0.0M |
| 2025-03-20 | 112,380.00 | 112,395.00 | 112,380.00 | 112,395.00 | 0.0M |
| 2025-03-19 | 112,355.00 | 112,370.00 | 112,345.00 | 112,360.00 | 0.0M |
| 2025-03-18 | 112,345.00 | 112,365.00 | 112,345.00 | 112,360.00 | 0.0M |
| 2025-03-17 | 112,340.00 | 112,350.00 | 112,320.00 | 112,340.00 | 0.0M |
| 2025-03-14 | 112,340.00 | 112,355.00 | 112,340.00 | 112,350.00 | 0.0M |
| 2025-03-13 | 112,335.00 | 112,350.00 | 112,335.00 | 112,335.00 | 0.0M |
| 2025-03-12 | 112,300.00 | 112,325.00 | 112,300.00 | 112,325.00 | 0.0M |
| 2025-03-11 | 112,290.00 | 112,305.00 | 112,290.00 | 112,305.00 | 0.0M |
| 2025-03-10 | 112,285.00 | 112,300.00 | 112,285.00 | 112,300.00 | 0.0M |
| 2025-03-07 | 112,290.00 | 112,305.00 | 112,290.00 | 112,305.00 | 0.0M |
| 2025-03-06 | 112,260.00 | 112,270.00 | 112,260.00 | 112,270.00 | 0.0M |
| 2025-03-05 | 112,265.00 | 112,265.00 | 112,250.00 | 112,265.00 | 0.0M |
| 2025-03-04 | 112,245.00 | 112,265.00 | 112,245.00 | 112,265.00 | 0.0M |
| 2025-02-28 | 112,230.00 | 112,245.00 | 112,230.00 | 112,245.00 | 0.0M |
| 2025-02-27 | 112,225.00 | 112,240.00 | 112,225.00 | 112,235.00 | 0.0M |
| 2025-02-26 | 112,195.00 | 112,210.00 | 112,195.00 | 112,205.00 | 0.0M |
| 2025-02-25 | 112,180.00 | 112,185.00 | 112,170.00 | 112,180.00 | 0.0M |
| 2025-02-24 | 112,170.00 | 112,170.00 | 112,150.00 | 112,165.00 | 0.0M |
| 2025-02-21 | 112,135.00 | 112,155.00 | 112,135.00 | 112,155.00 | 0.0M |
| 2025-02-20 | 112,120.00 | 112,140.00 | 112,115.00 | 112,140.00 | 0.0M |
| 2025-02-19 | 112,085.00 | 112,105.00 | 112,085.00 | 112,105.00 | 0.0M |
| 2025-02-18 | 112,100.00 | 112,105.00 | 112,085.00 | 112,100.00 | 0.0M |
| 2025-02-17 | 112,095.00 | 112,110.00 | 112,090.00 | 112,100.00 | 0.0M |
| 2025-02-14 | 112,080.00 | 112,095.00 | 112,075.00 | 112,095.00 | 0.0M |
| 2025-02-13 | 112,050.00 | 112,075.00 | 112,050.00 | 112,075.00 | 0.0M |
| 2025-02-12 | 112,040.00 | 112,050.00 | 112,035.00 | 112,050.00 | 0.0M |
| 2025-02-11 | 112,030.00 | 112,050.00 | 112,030.00 | 112,050.00 | 0.0M |
| 2025-02-10 | 112,030.00 | 112,045.00 | 112,015.00 | 112,045.00 | 0.0M |
| 2025-02-07 | 112,025.00 | 112,040.00 | 112,015.00 | 112,035.00 | 0.0M |
| 2025-02-06 | 112,020.00 | 112,035.00 | 112,015.00 | 112,030.00 | 0.0M |
| 2025-02-05 | 111,995.00 | 112,005.00 | 111,985.00 | 112,005.00 | 0.0M |
| 2025-02-04 | 111,980.00 | 111,995.00 | 111,980.00 | 111,995.00 | 0.0M |
| 2025-02-03 | 111,980.00 | 111,995.00 | 111,970.00 | 111,990.00 | 0.0M |
| 2025-01-31 | 111,980.00 | 111,995.00 | 111,980.00 | 111,985.00 | 0.0M |
| 2025-01-24 | 111,975.00 | 111,980.00 | 111,960.00 | 111,975.00 | 0.0M |
| 2025-01-23 | 111,915.00 | 111,935.00 | 111,915.00 | 111,935.00 | 0.0M |
| 2025-01-22 | 111,885.00 | 111,900.00 | 111,885.00 | 111,900.00 | 0.0M |
| 2025-01-21 | 111,885.00 | 111,895.00 | 111,875.00 | 111,895.00 | 0.0M |
| 2025-01-20 | 111,875.00 | 111,885.00 | 111,875.00 | 111,885.00 | 0.0M |
| 2025-01-17 | 111,855.00 | 111,880.00 | 111,855.00 | 111,875.00 | 0.0M |
| 2025-01-16 | 111,820.00 | 111,845.00 | 111,820.00 | 111,845.00 | 0.0M |
| 2025-01-15 | 111,805.00 | 111,810.00 | 111,795.00 | 111,810.00 | 0.0M |
| 2025-01-14 | 111,780.00 | 111,800.00 | 111,780.00 | 111,800.00 | 0.0M |
| 2025-01-13 | 111,805.00 | 111,805.00 | 111,785.00 | 111,795.00 | 0.0M |
| 2025-01-10 | 111,810.00 | 111,810.00 | 111,790.00 | 111,805.00 | 0.0M |
| 2025-01-09 | 110,635.00 | 111,780.00 | 110,635.00 | 111,780.00 | 0.0M |
| 2025-01-08 | 111,715.00 | 111,730.00 | 111,705.00 | 111,730.00 | 0.0M |
| 2025-01-07 | 111,685.00 | 111,705.00 | 111,675.00 | 111,705.00 | 0.0M |
| 2025-01-06 | 111,675.00 | 111,675.00 | 111,660.00 | 111,675.00 | 0.0M |
| 2025-01-03 | 111,625.00 | 111,655.00 | 111,625.00 | 111,635.00 | 0.0M |
| 2025-01-02 | 111,585.00 | 111,595.00 | 111,570.00 | 111,595.00 | 0.0M |