129.60
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 126.25 | 131.00 | 126.20 | 129.60 | 0.0M |
| 2025-09-25 | 131.00 | 131.00 | 128.00 | 128.65 | 0.0M |
| 2025-09-24 | 128.00 | 133.00 | 128.00 | 132.50 | 0.0M |
| 2025-09-23 | 130.25 | 130.95 | 128.00 | 130.95 | 0.0M |
| 2025-09-22 | 129.00 | 133.00 | 129.00 | 130.00 | 0.0M |
| 2025-09-19 | 135.00 | 135.00 | 131.70 | 132.00 | 0.0M |
| 2025-09-18 | 134.10 | 137.65 | 134.05 | 135.00 | 0.0M |
| 2025-09-17 | 133.50 | 136.65 | 133.50 | 134.50 | 0.0M |
| 2025-09-16 | 136.00 | 139.00 | 135.00 | 136.00 | 0.0M |
| 2025-09-15 | 136.90 | 137.00 | 134.50 | 135.00 | 0.0M |
| 2025-09-12 | 130.00 | 140.00 | 127.10 | 132.00 | 0.1M |
| 2025-09-11 | 126.00 | 130.00 | 126.00 | 129.90 | 0.0M |
| 2025-09-10 | 129.50 | 130.00 | 127.00 | 127.00 | 0.0M |
| 2025-09-09 | 137.00 | 137.00 | 127.15 | 127.30 | 0.0M |
| 2025-09-08 | 129.00 | 130.00 | 127.05 | 127.05 | 0.0M |
| 2025-09-05 | 129.55 | 130.00 | 129.55 | 130.00 | 0.0M |
| 2025-09-04 | 128.50 | 131.40 | 128.40 | 129.55 | 0.0M |
| 2025-09-03 | 130.00 | 132.00 | 130.00 | 130.50 | 0.0M |
| 2025-09-02 | 128.75 | 134.70 | 128.75 | 129.70 | 0.0M |
| 2025-09-01 | 130.00 | 133.70 | 125.00 | 127.65 | 0.0M |
| 2025-08-29 | 133.00 | 134.50 | 130.00 | 130.00 | 0.0M |
| 2025-08-28 | 133.00 | 134.00 | 130.00 | 133.00 | 0.0M |
| 2025-08-26 | 135.50 | 136.50 | 135.00 | 135.65 | 0.0M |
| 2025-08-25 | 139.60 | 139.60 | 135.50 | 135.50 | 0.0M |
| 2025-08-22 | 139.60 | 139.60 | 139.60 | 139.60 | 0.0M |
| 2025-08-21 | 138.60 | 144.00 | 138.60 | 143.00 | 0.0M |
| 2025-08-20 | 139.95 | 140.80 | 139.95 | 140.20 | 0.0M |
| 2025-08-19 | 139.95 | 139.95 | 139.95 | 139.95 | 0.0M |
| 2025-08-18 | 138.30 | 138.65 | 137.60 | 137.95 | 0.0M |
| 2025-08-14 | 140.00 | 141.00 | 137.15 | 139.75 | 0.0M |
| 2025-08-13 | 142.00 | 142.00 | 138.00 | 138.35 | 0.0M |
| 2025-08-12 | 139.05 | 139.05 | 139.05 | 139.05 | 0.0M |
| 2025-08-11 | 138.05 | 138.50 | 138.05 | 138.50 | 0.0M |
| 2025-08-08 | 139.60 | 141.00 | 138.00 | 139.10 | 0.0M |
| 2025-08-07 | 139.15 | 142.00 | 139.15 | 139.60 | 0.0M |
| 2025-08-06 | 143.50 | 143.50 | 140.40 | 140.50 | 0.0M |
| 2025-08-05 | 140.55 | 144.40 | 140.55 | 141.95 | 0.0M |
| 2025-08-04 | 139.70 | 142.90 | 139.25 | 140.65 | 0.0M |
| 2025-08-01 | 140.00 | 142.00 | 140.00 | 141.10 | 0.0M |
| 2025-07-31 | 143.95 | 144.00 | 142.10 | 142.10 | 0.0M |
| 2025-07-30 | 141.10 | 143.50 | 141.10 | 142.50 | 0.0M |
| 2025-07-29 | 145.50 | 145.50 | 142.00 | 145.00 | 0.0M |
| 2025-07-28 | 148.00 | 148.00 | 140.00 | 140.00 | 0.0M |
| 2025-07-25 | 142.85 | 142.85 | 140.50 | 140.55 | 0.0M |
| 2025-07-24 | 143.50 | 143.50 | 141.20 | 141.75 | 0.0M |
| 2025-07-23 | 144.50 | 145.40 | 142.15 | 145.35 | 0.0M |
| 2025-07-22 | 145.00 | 146.00 | 145.00 | 145.95 | 0.0M |
| 2025-07-21 | 143.60 | 146.70 | 143.60 | 146.00 | 0.0M |
| 2025-07-18 | 145.15 | 146.00 | 142.00 | 143.60 | 0.0M |
| 2025-07-17 | 142.55 | 148.40 | 142.50 | 144.95 | 0.0M |
| 2025-07-16 | 149.50 | 150.00 | 142.65 | 146.35 | 0.0M |
| 2025-07-15 | 150.55 | 151.00 | 147.00 | 148.05 | 0.0M |
| 2025-07-14 | 157.90 | 157.90 | 150.10 | 151.60 | 0.0M |
| 2025-07-11 | 151.25 | 156.80 | 148.60 | 152.45 | 0.0M |
| 2025-07-10 | 141.70 | 159.00 | 141.70 | 155.25 | 0.1M |
| 2025-07-09 | 138.85 | 142.50 | 131.00 | 140.95 | 0.1M |
| 2025-07-08 | 140.00 | 140.00 | 138.00 | 138.85 | 0.0M |
| 2025-07-07 | 144.00 | 144.00 | 136.40 | 141.00 | 0.0M |
| 2025-07-04 | 142.50 | 144.50 | 140.55 | 142.45 | 0.0M |
| 2025-07-03 | 145.50 | 146.10 | 144.85 | 145.75 | 0.0M |
| 2025-07-02 | 154.00 | 155.00 | 145.00 | 146.10 | 0.1M |
| 2025-07-01 | 154.50 | 154.50 | 152.00 | 152.75 | 0.0M |
| 2025-06-30 | 154.40 | 156.00 | 153.10 | 154.50 | 0.0M |
| 2025-06-27 | 155.00 | 156.95 | 154.00 | 154.75 | 0.0M |
| 2025-06-26 | 160.00 | 161.90 | 153.10 | 156.55 | 0.0M |
| 2025-06-25 | 154.50 | 155.90 | 150.00 | 154.00 | 0.0M |
| 2025-06-24 | 150.00 | 159.00 | 150.00 | 155.00 | 0.0M |
| 2025-06-23 | 147.00 | 150.00 | 147.00 | 149.80 | 0.0M |
| 2025-06-20 | 150.10 | 151.00 | 146.00 | 147.65 | 0.0M |
| 2025-06-19 | 151.60 | 151.70 | 150.05 | 150.10 | 0.0M |
| 2025-06-18 | 157.90 | 158.00 | 151.00 | 153.10 | 0.0M |
| 2025-06-17 | 156.00 | 157.50 | 155.00 | 155.25 | 0.0M |
| 2025-06-16 | 160.00 | 160.00 | 154.75 | 157.25 | 0.0M |
| 2025-06-13 | 150.25 | 160.00 | 150.25 | 159.30 | 0.0M |
| 2025-06-12 | 162.45 | 165.00 | 155.00 | 160.30 | 0.0M |
| 2025-06-11 | 162.50 | 168.70 | 162.50 | 165.40 | 0.0M |
| 2025-06-10 | 171.00 | 171.00 | 156.00 | 163.85 | 0.0M |
| 2025-06-09 | 168.80 | 173.00 | 168.80 | 171.25 | 0.0M |
| 2025-06-06 | 162.50 | 165.00 | 160.00 | 164.50 | 0.0M |
| 2025-06-05 | 164.00 | 164.55 | 160.20 | 161.35 | 0.0M |
| 2025-06-04 | 166.00 | 166.00 | 164.10 | 164.55 | 0.0M |
| 2025-06-03 | 166.05 | 169.80 | 166.00 | 166.20 | 0.0M |
| 2025-06-02 | 165.15 | 170.00 | 165.10 | 166.90 | 0.0M |
| 2025-05-30 | 167.85 | 172.20 | 167.85 | 170.80 | 0.0M |
| 2025-05-29 | 172.00 | 172.90 | 168.50 | 169.05 | 0.0M |
| 2025-05-28 | 165.65 | 169.90 | 165.00 | 168.95 | 0.0M |
| 2025-05-27 | 168.00 | 169.30 | 164.25 | 165.60 | 0.0M |
| 2025-05-26 | 169.00 | 171.00 | 167.50 | 167.70 | 0.0M |
| 2025-05-23 | 169.00 | 169.00 | 165.00 | 167.25 | 0.0M |
| 2025-05-22 | 166.90 | 170.00 | 166.90 | 170.00 | 0.0M |
| 2025-05-21 | 166.90 | 171.00 | 162.65 | 166.90 | 0.0M |
| 2025-05-20 | 172.95 | 173.00 | 166.55 | 166.85 | 0.1M |
| 2025-05-19 | 171.10 | 185.30 | 171.05 | 175.30 | 0.1M |
| 2025-05-16 | 180.05 | 189.50 | 180.05 | 180.05 | 0.2M |
| 2025-05-15 | 189.50 | 189.50 | 189.50 | 189.50 | 0.0M |
| 2025-05-14 | 197.00 | 201.90 | 196.00 | 199.45 | 0.0M |
| 2025-05-13 | 193.35 | 193.35 | 190.20 | 193.30 | 0.0M |
| 2025-05-12 | 183.90 | 184.15 | 183.90 | 184.15 | 0.0M |
| 2025-05-09 | 175.00 | 176.40 | 171.50 | 175.40 | 0.0M |
| 2025-05-08 | 177.00 | 182.00 | 176.00 | 178.20 | 0.0M |
| 2025-05-07 | 179.35 | 179.75 | 175.00 | 178.00 | 0.0M |
| 2025-05-06 | 185.00 | 185.00 | 179.50 | 179.50 | 0.0M |
| 2025-05-05 | 185.00 | 188.10 | 182.00 | 188.10 | 0.0M |
| 2025-05-02 | 188.80 | 191.90 | 181.55 | 183.25 | 0.0M |
| 2025-04-30 | 192.00 | 192.00 | 186.55 | 186.85 | 0.0M |
| 2025-04-29 | 192.50 | 201.05 | 192.50 | 194.50 | 0.0M |
| 2025-04-28 | 190.00 | 192.50 | 189.90 | 192.50 | 0.0M |
| 2025-04-25 | 194.00 | 195.95 | 185.45 | 188.15 | 0.0M |
| 2025-04-24 | 198.10 | 204.95 | 195.20 | 195.20 | 0.0M |
| 2025-04-23 | 190.25 | 199.50 | 190.25 | 198.10 | 0.0M |
| 2025-04-22 | 192.75 | 192.75 | 189.50 | 190.00 | 0.0M |
| 2025-04-21 | 178.85 | 184.30 | 178.85 | 184.30 | 0.1M |
| 2025-04-17 | 171.15 | 175.60 | 171.15 | 175.55 | 0.0M |
| 2025-04-16 | 180.00 | 180.45 | 174.05 | 175.50 | 0.0M |
| 2025-04-15 | 179.95 | 180.00 | 176.00 | 178.10 | 0.0M |
| 2025-04-11 | 171.00 | 171.50 | 168.00 | 171.50 | 0.0M |
| 2025-04-09 | 163.80 | 167.45 | 163.05 | 163.35 | 0.0M |
| 2025-04-08 | 161.80 | 173.70 | 161.80 | 170.00 | 0.0M |
| 2025-04-07 | 166.40 | 166.40 | 166.40 | 166.40 | 0.0M |
| 2025-04-04 | 179.00 | 179.00 | 172.00 | 175.15 | 0.0M |
| 2025-04-03 | 164.55 | 180.60 | 164.55 | 180.40 | 0.0M |
| 2025-04-02 | 174.90 | 176.00 | 171.10 | 172.00 | 0.0M |
| 2025-04-01 | 167.90 | 169.55 | 163.05 | 169.55 | 0.0M |
| 2025-03-28 | 160.00 | 166.80 | 159.00 | 161.50 | 0.1M |
| 2025-03-27 | 166.50 | 168.00 | 158.55 | 158.90 | 0.1M |
| 2025-03-26 | 171.10 | 172.05 | 166.50 | 166.90 | 0.0M |
| 2025-03-25 | 178.10 | 184.00 | 173.30 | 174.75 | 0.0M |
| 2025-03-24 | 177.00 | 183.55 | 177.00 | 181.40 | 0.1M |
| 2025-03-21 | 180.00 | 184.45 | 171.25 | 175.35 | 0.1M |
| 2025-03-20 | 167.80 | 176.15 | 167.80 | 176.15 | 0.1M |
| 2025-03-19 | 161.00 | 167.80 | 160.00 | 167.80 | 0.0M |
| 2025-03-18 | 161.15 | 162.60 | 153.10 | 159.85 | 0.1M |
| 2025-03-17 | 163.20 | 177.90 | 161.15 | 161.15 | 0.1M |
| 2025-03-13 | 178.50 | 180.90 | 169.60 | 169.60 | 0.1M |
| 2025-03-12 | 180.00 | 180.45 | 176.25 | 178.50 | 0.0M |
| 2025-03-11 | 184.70 | 184.70 | 175.00 | 180.00 | 0.0M |
| 2025-03-10 | 191.85 | 192.95 | 180.15 | 183.45 | 0.1M |
| 2025-03-07 | 194.95 | 194.95 | 185.00 | 187.10 | 0.1M |
| 2025-03-06 | 177.10 | 185.70 | 177.00 | 185.70 | 0.0M |
| 2025-03-05 | 172.35 | 176.90 | 172.35 | 176.90 | 0.0M |
| 2025-03-04 | 164.00 | 173.45 | 161.70 | 168.50 | 0.0M |
| 2025-03-03 | 180.75 | 180.75 | 168.55 | 169.65 | 0.0M |
| 2025-02-28 | 181.00 | 181.00 | 177.40 | 177.40 | 0.0M |
| 2025-02-27 | 196.50 | 200.00 | 186.65 | 186.70 | 0.0M |
| 2025-02-25 | 204.00 | 204.00 | 195.00 | 196.45 | 0.0M |
| 2025-02-24 | 193.00 | 203.90 | 193.00 | 202.60 | 0.0M |
| 2025-02-21 | 209.00 | 209.00 | 198.10 | 201.95 | 0.0M |
| 2025-02-20 | 194.00 | 204.25 | 194.00 | 204.25 | 0.0M |
| 2025-02-19 | 183.00 | 200.50 | 172.35 | 194.55 | 0.0M |
| 2025-02-18 | 193.60 | 193.60 | 178.00 | 183.85 | 0.1M |
| 2025-02-17 | 207.00 | 209.80 | 188.95 | 193.60 | 0.1M |
| 2025-02-14 | 225.90 | 225.90 | 202.05 | 205.10 | 0.1M |
| 2025-02-13 | 218.00 | 225.00 | 217.00 | 220.65 | 0.0M |
| 2025-02-12 | 222.00 | 222.55 | 202.00 | 215.25 | 0.1M |
| 2025-02-11 | 240.65 | 240.65 | 216.55 | 223.85 | 0.1M |
| 2025-02-10 | 256.70 | 256.70 | 247.70 | 248.25 | 0.0M |
| 2025-02-07 | 265.10 | 265.10 | 259.55 | 261.00 | 0.0M |
| 2025-02-06 | 267.90 | 270.00 | 264.25 | 264.25 | 0.0M |
| 2025-02-05 | 259.25 | 265.00 | 259.25 | 264.80 | 0.0M |
| 2025-02-04 | 260.05 | 260.05 | 255.00 | 260.00 | 0.0M |
| 2025-02-03 | 258.00 | 258.00 | 255.05 | 257.10 | 0.0M |
| 2025-02-01 | 273.00 | 273.00 | 254.00 | 264.15 | 0.0M |
| 2025-01-31 | 261.20 | 270.00 | 258.00 | 262.00 | 0.1M |
| 2025-01-30 | 270.00 | 272.45 | 258.80 | 261.20 | 0.0M |
| 2025-01-29 | 257.90 | 274.00 | 257.90 | 269.00 | 0.1M |
| 2025-01-28 | 263.00 | 264.00 | 234.00 | 247.35 | 0.1M |
| 2025-01-27 | 267.00 | 267.00 | 251.10 | 256.00 | 0.0M |
| 2025-01-24 | 286.90 | 292.00 | 268.50 | 269.50 | 0.1M |
| 2025-01-23 | 264.50 | 288.95 | 260.50 | 283.85 | 0.2M |
| 2025-01-22 | 265.00 | 269.50 | 257.00 | 260.70 | 0.0M |
| 2025-01-21 | 273.55 | 276.90 | 262.10 | 265.00 | 0.1M |
| 2025-01-20 | 283.85 | 285.00 | 264.00 | 273.55 | 0.3M |
| 2025-01-17 | 287.80 | 287.80 | 270.00 | 277.10 | 0.1M |
| 2025-01-16 | 298.65 | 298.65 | 286.10 | 287.80 | 0.0M |
| 2025-01-15 | 292.50 | 297.80 | 286.55 | 290.30 | 0.0M |
| 2025-01-14 | 272.00 | 296.20 | 269.95 | 290.10 | 0.1M |
| 2025-01-13 | 280.05 | 289.00 | 266.05 | 270.90 | 0.1M |
| 2025-01-10 | 301.00 | 302.45 | 288.00 | 291.55 | 0.1M |
| 2025-01-09 | 314.00 | 314.00 | 301.05 | 303.05 | 0.0M |
| 2025-01-08 | 312.10 | 312.15 | 305.70 | 308.80 | 0.0M |
| 2025-01-07 | 318.90 | 321.80 | 315.00 | 316.90 | 0.0M |
| 2025-01-06 | 323.70 | 328.00 | 308.00 | 313.30 | 0.1M |
| 2025-01-03 | 323.25 | 323.80 | 312.00 | 315.80 | 0.1M |
| 2025-01-02 | 334.60 | 343.95 | 314.05 | 323.25 | 0.1M |
| 2025-01-01 | 334.00 | 342.00 | 331.00 | 334.60 | 0.1M |