131.92
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 128.88 | 129.00 | 127.60 | 127.61 | 1,057.4K |
| 09:35 | 127.61 | 127.86 | 127.35 | 127.64 | 775.4K |
| 09:40 | 127.50 | 128.00 | 127.45 | 127.99 | 530.4K |
| 09:45 | 127.99 | 128.63 | 127.65 | 128.10 | 503.7K |
| 09:50 | 128.21 | 128.32 | 127.76 | 127.80 | 355.9K |
| 09:55 | 127.79 | 128.05 | 127.75 | 127.84 | 284.6K |
| 10:00 | 127.99 | 128.06 | 127.60 | 128.05 | 267.1K |
| 10:05 | 128.01 | 128.07 | 127.55 | 127.65 | 276.1K |
| 10:10 | 127.65 | 127.77 | 127.50 | 127.50 | 194.7K |
| 10:15 | 127.50 | 127.84 | 127.45 | 127.60 | 313.3K |
| 10:20 | 127.48 | 127.76 | 127.41 | 127.65 | 277.2K |
| 10:25 | 127.52 | 127.96 | 127.49 | 127.57 | 282.8K |
| 10:30 | 127.53 | 127.71 | 127.40 | 127.60 | 190.5K |
| 10:35 | 127.55 | 127.89 | 127.45 | 127.75 | 222.7K |
| 10:40 | 127.57 | 127.74 | 127.40 | 127.41 | 221.7K |
| 10:45 | 127.48 | 127.57 | 127.35 | 127.40 | 162.5K |
| 10:50 | 127.35 | 127.45 | 127.00 | 127.00 | 531.7K |
| 10:55 | 127.00 | 127.01 | 126.81 | 126.90 | 215.3K |
| 11:00 | 126.97 | 127.24 | 126.90 | 127.24 | 141.9K |
| 11:05 | 127.27 | 127.30 | 127.00 | 127.13 | 141.5K |
| 11:10 | 127.11 | 127.36 | 127.01 | 127.32 | 140.5K |
| 11:15 | 127.33 | 127.33 | 127.00 | 127.02 | 125.2K |
| 11:20 | 127.03 | 127.21 | 127.00 | 127.01 | 130.5K |
| 11:25 | 127.00 | 127.29 | 126.91 | 127.05 | 139.1K |
| 11:30 | 127.04 | 127.04 | 127.04 | 127.04 | 0.8K |
| 13:00 | 127.23 | 127.35 | 127.01 | 127.01 | 183.4K |
| 13:05 | 127.22 | 127.22 | 126.88 | 126.96 | 221.5K |
| 13:10 | 127.10 | 127.30 | 126.91 | 126.94 | 166.3K |
| 13:15 | 126.94 | 127.21 | 126.94 | 127.18 | 148.0K |
| 13:20 | 127.20 | 127.35 | 127.01 | 127.20 | 124.4K |
| 13:25 | 127.35 | 127.48 | 127.20 | 127.34 | 126.2K |
| 13:30 | 127.50 | 128.55 | 127.37 | 128.55 | 486.4K |
| 13:35 | 128.50 | 129.30 | 128.47 | 129.19 | 661.4K |
| 13:40 | 129.17 | 129.17 | 128.48 | 128.65 | 301.8K |
| 13:45 | 128.62 | 128.82 | 128.27 | 128.52 | 269.9K |
| 13:50 | 128.79 | 129.01 | 128.40 | 128.86 | 292.9K |
| 13:55 | 128.86 | 129.11 | 128.48 | 128.50 | 255.9K |
| 14:00 | 128.59 | 128.72 | 128.28 | 128.41 | 183.1K |
| 14:05 | 128.45 | 128.45 | 128.00 | 128.11 | 166.5K |
| 14:10 | 128.12 | 128.31 | 127.91 | 127.95 | 142.6K |
| 14:15 | 127.88 | 128.23 | 127.82 | 128.12 | 166.2K |
| 14:20 | 127.97 | 128.12 | 127.83 | 127.90 | 120.2K |
| 14:25 | 127.85 | 128.00 | 127.67 | 127.90 | 157.2K |
| 14:30 | 127.88 | 127.98 | 127.58 | 127.78 | 171.9K |
| 14:35 | 127.79 | 128.00 | 127.65 | 127.83 | 206.0K |
| 14:40 | 128.00 | 128.00 | 127.52 | 127.52 | 165.6K |
| 14:45 | 127.55 | 127.95 | 127.51 | 127.67 | 191.0K |
| 14:50 | 127.64 | 127.72 | 127.40 | 127.54 | 177.4K |
| 14:55 | 127.54 | 127.56 | 127.45 | 127.50 | 74.2K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 132.15 | 133.70 | 130.05 | 131.92 | 10.3M |
| 2025-09-29 | 128.82 | 133.77 | 128.00 | 133.06 | 16.0M |
| 2025-09-26 | 128.83 | 129.30 | 126.81 | 127.58 | 12.7M |
| 2025-09-25 | 131.85 | 132.18 | 129.44 | 129.46 | 9.7M |
| 2025-09-24 | 132.21 | 133.00 | 131.32 | 131.91 | 6.3M |
| 2025-09-23 | 133.57 | 134.47 | 132.00 | 132.61 | 6.1M |
| 2025-09-22 | 134.50 | 135.08 | 131.88 | 133.58 | 8.1M |
| 2025-09-19 | 133.00 | 135.28 | 131.95 | 134.85 | 8.5M |
| 2025-09-18 | 137.05 | 137.58 | 132.52 | 133.70 | 11.7M |
| 2025-09-17 | 138.00 | 139.10 | 136.37 | 137.00 | 7.0M |
| 2025-09-16 | 139.18 | 139.46 | 136.90 | 138.45 | 6.1M |
| 2025-09-15 | 138.39 | 139.80 | 137.70 | 139.10 | 7.1M |
| 2025-09-12 | 140.46 | 144.28 | 138.90 | 139.00 | 10.7M |
| 2025-09-11 | 139.00 | 140.89 | 138.30 | 140.46 | 9.3M |
| 2025-09-10 | 140.30 | 142.37 | 137.72 | 139.58 | 12.5M |
| 2025-09-09 | 139.41 | 140.56 | 137.60 | 140.31 | 9.6M |
| 2025-09-08 | 136.00 | 140.00 | 135.43 | 139.88 | 14.2M |
| 2025-09-05 | 134.08 | 136.23 | 132.51 | 135.90 | 8.2M |
| 2025-09-04 | 135.00 | 135.63 | 132.20 | 134.09 | 9.7M |
| 2025-09-03 | 137.47 | 140.80 | 134.01 | 135.59 | 10.3M |
| 2025-09-02 | 135.75 | 141.08 | 135.28 | 137.05 | 16.3M |
| 2025-09-01 | 136.00 | 137.14 | 134.20 | 135.85 | 11.8M |
| 2025-08-29 | 133.94 | 138.58 | 133.90 | 137.19 | 14.4M |
| 2025-08-28 | 132.80 | 134.66 | 130.50 | 133.72 | 12.4M |
| 2025-08-27 | 139.80 | 139.82 | 133.22 | 133.82 | 20.0M |
| 2025-08-26 | 138.00 | 143.00 | 136.82 | 140.83 | 17.8M |
| 2025-08-25 | 132.50 | 139.00 | 131.60 | 138.99 | 21.5M |
| 2025-08-22 | 129.64 | 130.80 | 128.77 | 130.69 | 9.0M |
| 2025-08-21 | 130.45 | 131.92 | 129.28 | 129.65 | 10.0M |
| 2025-08-20 | 125.70 | 132.50 | 125.68 | 130.31 | 22.9M |
| 2025-08-19 | 124.80 | 128.57 | 124.25 | 126.40 | 15.0M |
| 2025-08-18 | 124.66 | 126.11 | 124.20 | 124.83 | 10.1M |
| 2025-08-15 | 123.90 | 125.19 | 123.16 | 124.70 | 8.6M |
| 2025-08-14 | 125.76 | 127.63 | 124.53 | 124.68 | 8.7M |
| 2025-08-13 | 125.40 | 126.61 | 124.01 | 125.76 | 9.1M |
| 2025-08-12 | 126.08 | 130.69 | 125.02 | 125.43 | 17.4M |
| 2025-08-11 | 122.22 | 126.20 | 122.22 | 126.08 | 11.4M |
| 2025-08-08 | 123.86 | 123.86 | 120.88 | 122.15 | 8.1M |
| 2025-08-07 | 127.18 | 129.49 | 127.18 | 128.40 | 9.4M |
| 2025-08-06 | 126.86 | 127.99 | 126.28 | 127.58 | 5.6M |
| 2025-08-05 | 124.09 | 127.49 | 124.08 | 127.01 | 9.4M |
| 2025-08-04 | 123.30 | 124.30 | 122.62 | 124.05 | 5.9M |
| 2025-08-01 | 122.70 | 123.28 | 121.77 | 123.06 | 6.9M |
| 2025-07-31 | 126.63 | 126.63 | 122.70 | 122.90 | 11.1M |
| 2025-07-30 | 124.30 | 128.13 | 124.30 | 127.09 | 13.3M |
| 2025-07-29 | 123.88 | 124.61 | 122.69 | 124.30 | 7.4M |
| 2025-07-28 | 124.60 | 124.99 | 122.39 | 124.04 | 11.2M |
| 2025-07-25 | 128.20 | 128.39 | 124.00 | 124.83 | 12.0M |
| 2025-07-24 | 128.39 | 128.58 | 127.00 | 128.19 | 8.4M |
| 2025-07-23 | 129.38 | 130.75 | 128.00 | 128.38 | 11.1M |
| 2025-07-22 | 123.73 | 129.66 | 123.73 | 129.38 | 16.8M |
| 2025-07-21 | 124.50 | 125.01 | 123.35 | 123.75 | 8.4M |
| 2025-07-18 | 120.66 | 125.88 | 120.14 | 124.80 | 17.4M |
| 2025-07-17 | 120.11 | 121.50 | 119.48 | 120.65 | 8.2M |
| 2025-07-16 | 118.70 | 121.54 | 118.59 | 120.69 | 8.9M |
| 2025-07-15 | 118.82 | 119.78 | 118.36 | 118.95 | 9.4M |
| 2025-07-14 | 118.50 | 120.55 | 117.96 | 119.97 | 10.9M |
| 2025-07-11 | 115.89 | 119.58 | 115.88 | 119.10 | 18.6M |
| 2025-07-10 | 114.10 | 116.89 | 113.80 | 116.66 | 12.7M |
| 2025-07-09 | 113.90 | 115.67 | 113.66 | 114.36 | 10.2M |
| 2025-07-08 | 113.05 | 114.06 | 112.80 | 114.00 | 7.5M |
| 2025-07-07 | 113.93 | 114.27 | 113.05 | 113.23 | 6.3M |
| 2025-07-04 | 112.60 | 114.37 | 112.50 | 113.93 | 8.5M |
| 2025-07-03 | 112.81 | 113.92 | 112.42 | 112.90 | 7.0M |
| 2025-07-02 | 112.50 | 114.25 | 112.50 | 112.80 | 9.4M |
| 2025-07-01 | 113.01 | 113.19 | 112.20 | 112.50 | 6.3M |
| 2025-06-30 | 112.95 | 113.70 | 111.88 | 113.40 | 9.3M |
| 2025-06-27 | 113.22 | 113.73 | 112.80 | 112.82 | 7.5M |
| 2025-06-26 | 113.73 | 114.40 | 113.15 | 113.89 | 6.5M |
| 2025-06-25 | 114.23 | 115.28 | 112.72 | 113.70 | 9.5M |
| 2025-06-24 | 113.81 | 114.76 | 113.46 | 114.23 | 7.4M |
| 2025-06-23 | 112.80 | 114.40 | 111.68 | 113.76 | 8.8M |
| 2025-06-20 | 111.01 | 114.68 | 111.01 | 114.10 | 17.6M |
| 2025-06-19 | 109.99 | 111.98 | 109.98 | 111.01 | 11.7M |
| 2025-06-18 | 111.70 | 112.00 | 109.93 | 110.32 | 11.2M |
| 2025-06-17 | 108.66 | 110.48 | 108.10 | 109.98 | 10.1M |
| 2025-06-16 | 107.61 | 109.20 | 106.75 | 108.80 | 15.1M |
| 2025-06-13 | 112.05 | 112.44 | 108.48 | 109.08 | 21.2M |
| 2025-06-12 | 115.00 | 115.00 | 113.13 | 113.17 | 16.6M |
| 2025-06-11 | 115.10 | 116.38 | 115.10 | 115.18 | 8.7M |
| 2025-06-10 | 116.24 | 116.24 | 114.53 | 115.28 | 11.6M |
| 2025-06-09 | 115.81 | 116.89 | 115.40 | 116.25 | 7.5M |
| 2025-06-06 | 116.25 | 116.95 | 115.80 | 116.14 | 6.8M |
| 2025-06-05 | 115.00 | 116.40 | 115.00 | 116.25 | 8.1M |
| 2025-06-04 | 115.36 | 116.00 | 114.58 | 114.99 | 9.0M |
| 2025-06-03 | 116.01 | 116.07 | 114.90 | 115.40 | 11.3M |
| 2025-05-30 | 118.66 | 118.89 | 116.60 | 116.92 | 11.2M |
| 2025-05-29 | 119.01 | 119.51 | 118.20 | 119.09 | 6.1M |
| 2025-05-28 | 119.20 | 119.49 | 118.41 | 119.00 | 5.9M |
| 2025-05-27 | 119.41 | 120.38 | 118.80 | 119.18 | 6.1M |
| 2025-05-26 | 121.50 | 121.89 | 119.30 | 119.51 | 9.7M |
| 2025-05-23 | 121.91 | 123.15 | 121.62 | 121.84 | 5.7M |
| 2025-05-22 | 122.70 | 122.88 | 121.90 | 122.10 | 6.2M |
| 2025-05-21 | 122.69 | 123.39 | 122.54 | 122.69 | 5.8M |
| 2025-05-20 | 122.78 | 123.18 | 121.59 | 122.67 | 7.6M |
| 2025-05-19 | 123.28 | 124.39 | 122.51 | 122.98 | 13.3M |
| 2025-05-16 | 128.01 | 128.49 | 125.79 | 126.29 | 6.7M |
| 2025-05-15 | 129.40 | 131.44 | 128.23 | 128.29 | 6.6M |
| 2025-05-14 | 126.00 | 131.70 | 125.36 | 130.14 | 14.8M |
| 2025-05-13 | 127.16 | 127.16 | 125.90 | 126.00 | 5.0M |
| 2025-05-12 | 126.68 | 127.20 | 125.80 | 126.59 | 5.8M |
| 2025-05-09 | 126.69 | 126.88 | 126.00 | 126.36 | 4.1M |
| 2025-05-08 | 125.18 | 128.33 | 124.32 | 127.18 | 6.8M |
| 2025-05-07 | 126.53 | 127.89 | 125.51 | 125.87 | 6.5M |
| 2025-05-06 | 123.87 | 125.66 | 123.50 | 125.47 | 6.7M |
| 2025-04-30 | 123.64 | 125.18 | 123.46 | 123.74 | 5.8M |
| 2025-04-29 | 124.88 | 125.29 | 123.20 | 123.60 | 8.0M |
| 2025-04-28 | 125.36 | 127.91 | 125.31 | 125.60 | 7.9M |
| 2025-04-25 | 126.00 | 127.54 | 125.01 | 125.36 | 7.8M |
| 2025-04-24 | 128.60 | 128.80 | 126.51 | 126.55 | 8.4M |
| 2025-04-23 | 129.29 | 129.75 | 128.00 | 128.65 | 7.0M |
| 2025-04-22 | 129.31 | 130.33 | 127.91 | 129.14 | 8.1M |
| 2025-04-21 | 131.58 | 131.65 | 129.13 | 129.60 | 8.1M |
| 2025-04-18 | 132.20 | 133.12 | 131.00 | 131.80 | 5.3M |
| 2025-04-17 | 130.43 | 133.30 | 129.90 | 132.33 | 8.1M |
| 2025-04-16 | 129.95 | 131.38 | 129.10 | 131.00 | 6.6M |
| 2025-04-15 | 129.00 | 130.76 | 128.61 | 130.21 | 6.5M |
| 2025-04-14 | 130.01 | 131.87 | 128.98 | 129.47 | 8.4M |
| 2025-04-11 | 131.91 | 132.68 | 128.40 | 130.17 | 11.4M |
| 2025-04-10 | 132.68 | 133.50 | 129.73 | 132.80 | 9.9M |
| 2025-04-09 | 127.55 | 132.50 | 127.17 | 131.67 | 12.7M |
| 2025-04-08 | 125.50 | 129.20 | 125.30 | 129.00 | 14.7M |
| 2025-04-07 | 127.30 | 129.67 | 120.80 | 125.56 | 19.0M |
| 2025-04-03 | 128.17 | 132.98 | 128.08 | 132.58 | 8.6M |
| 2025-04-02 | 130.52 | 131.95 | 129.41 | 129.71 | 5.8M |
| 2025-04-01 | 129.72 | 131.70 | 129.27 | 130.89 | 5.4M |
| 2025-03-31 | 132.30 | 132.30 | 129.13 | 129.72 | 9.0M |
| 2025-03-28 | 134.16 | 134.60 | 131.63 | 132.30 | 6.7M |
| 2025-03-27 | 131.83 | 134.53 | 130.88 | 134.12 | 7.7M |
| 2025-03-26 | 131.50 | 133.20 | 131.21 | 132.11 | 6.4M |
| 2025-03-25 | 132.76 | 133.00 | 130.51 | 131.58 | 8.3M |
| 2025-03-24 | 131.45 | 133.49 | 129.92 | 132.75 | 12.4M |
| 2025-03-21 | 134.43 | 137.44 | 130.68 | 130.68 | 14.7M |
| 2025-03-20 | 138.00 | 138.79 | 134.90 | 135.16 | 13.3M |
| 2025-03-19 | 142.50 | 143.27 | 137.80 | 139.02 | 17.9M |
| 2025-03-18 | 143.24 | 143.60 | 140.56 | 143.37 | 11.0M |
| 2025-03-17 | 144.80 | 146.72 | 141.40 | 142.94 | 19.1M |
| 2025-03-14 | 137.00 | 145.50 | 136.86 | 143.61 | 28.8M |
| 2025-03-13 | 135.54 | 138.12 | 135.00 | 135.26 | 9.1M |
| 2025-03-12 | 136.82 | 138.13 | 134.62 | 135.78 | 12.5M |
| 2025-03-11 | 131.00 | 137.00 | 130.15 | 136.83 | 20.3M |
| 2025-03-10 | 131.41 | 132.78 | 129.83 | 132.12 | 11.6M |
| 2025-03-07 | 125.52 | 132.50 | 125.01 | 131.41 | 21.6M |
| 2025-03-06 | 124.00 | 126.50 | 122.56 | 126.18 | 10.0M |
| 2025-03-05 | 123.55 | 124.26 | 122.29 | 123.73 | 7.7M |
| 2025-03-04 | 124.10 | 124.99 | 122.20 | 123.48 | 8.3M |
| 2025-03-03 | 126.46 | 130.20 | 124.35 | 125.00 | 11.4M |
| 2025-02-28 | 127.00 | 130.10 | 126.19 | 126.46 | 17.5M |
| 2025-02-27 | 121.20 | 127.99 | 120.80 | 127.78 | 28.5M |
| 2025-02-26 | 119.61 | 121.81 | 118.12 | 121.58 | 10.9M |
| 2025-02-25 | 121.10 | 121.36 | 119.50 | 119.90 | 8.1M |
| 2025-02-24 | 119.08 | 123.72 | 118.80 | 121.85 | 17.3M |
| 2025-02-21 | 118.45 | 120.45 | 118.02 | 119.08 | 11.5M |
| 2025-02-20 | 118.40 | 119.57 | 117.90 | 118.00 | 6.3M |
| 2025-02-19 | 118.78 | 119.50 | 117.66 | 119.00 | 7.4M |
| 2025-02-18 | 120.22 | 121.50 | 118.51 | 118.78 | 8.8M |
| 2025-02-17 | 119.89 | 122.13 | 119.80 | 120.49 | 9.6M |
| 2025-02-14 | 119.90 | 120.50 | 119.01 | 119.86 | 9.5M |
| 2025-02-13 | 116.00 | 121.87 | 115.60 | 120.45 | 23.4M |
| 2025-02-12 | 114.20 | 115.99 | 113.83 | 115.98 | 7.8M |
| 2025-02-11 | 115.95 | 116.45 | 113.68 | 114.28 | 8.2M |
| 2025-02-10 | 115.91 | 116.27 | 114.93 | 115.71 | 7.7M |
| 2025-02-07 | 114.00 | 116.65 | 113.33 | 115.50 | 11.6M |
| 2025-02-06 | 113.49 | 115.00 | 113.20 | 114.25 | 7.7M |
| 2025-02-05 | 115.60 | 115.92 | 112.66 | 113.81 | 7.7M |
| 2025-01-27 | 114.88 | 116.15 | 114.55 | 115.55 | 7.5M |
| 2025-01-24 | 115.18 | 116.26 | 114.51 | 114.87 | 8.5M |
| 2025-01-23 | 117.50 | 118.31 | 116.13 | 116.54 | 8.5M |
| 2025-01-22 | 117.77 | 117.77 | 115.70 | 116.49 | 8.0M |
| 2025-01-21 | 120.06 | 120.06 | 117.70 | 118.30 | 6.7M |
| 2025-01-20 | 119.29 | 121.10 | 118.81 | 119.18 | 8.8M |
| 2025-01-17 | 117.50 | 120.27 | 117.22 | 118.70 | 7.5M |
| 2025-01-16 | 119.74 | 120.48 | 116.88 | 117.99 | 7.8M |
| 2025-01-15 | 119.99 | 120.40 | 118.86 | 119.21 | 7.1M |
| 2025-01-14 | 116.30 | 121.00 | 116.30 | 120.48 | 14.7M |
| 2025-01-13 | 112.00 | 116.40 | 111.97 | 116.29 | 12.6M |
| 2025-01-10 | 115.62 | 115.78 | 113.34 | 113.34 | 7.7M |
| 2025-01-09 | 115.83 | 118.14 | 114.61 | 115.93 | 9.6M |
| 2025-01-08 | 115.73 | 117.44 | 114.25 | 115.61 | 11.9M |
| 2025-01-07 | 115.61 | 116.12 | 114.39 | 116.05 | 9.8M |
| 2025-01-06 | 118.05 | 118.50 | 114.98 | 115.30 | 17.7M |
| 2025-01-03 | 120.98 | 122.35 | 118.86 | 119.74 | 11.3M |
| 2025-01-02 | 125.20 | 125.59 | 120.50 | 121.05 | 14.9M |