119.99
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 121.28 | 121.24 | 118.66 | 119.99 | 0.0M |
| 2025-09-29 | 120.84 | 121.74 | 119.68 | 121.06 | 0.0M |
| 2025-09-26 | 118.44 | 120.56 | 118.44 | 119.74 | 0.0M |
| 2025-09-25 | 118.60 | 119.16 | 117.70 | 117.70 | 0.0M |
| 2025-09-24 | 117.13 | 119.92 | 117.13 | 119.38 | 0.1M |
| 2025-09-23 | 114.32 | 117.86 | 114.98 | 117.23 | 0.0M |
| 2025-09-22 | 119.02 | 116.86 | 115.77 | 115.85 | 0.1M |
| 2025-09-19 | 123.63 | 124.50 | 119.73 | 121.26 | 0.2M |
| 2025-09-18 | 127.67 | 127.90 | 125.83 | 126.06 | 0.1M |
| 2025-09-17 | 127.89 | 132.80 | 126.23 | 126.73 | 0.0M |
| 2025-09-16 | 128.39 | 128.43 | 125.65 | 127.52 | 0.0M |
| 2025-09-15 | 131.38 | 131.38 | 126.84 | 127.93 | 0.0M |
| 2025-09-12 | 134.10 | 134.10 | 131.10 | 131.10 | 0.0M |
| 2025-09-11 | 131.33 | 134.47 | 131.33 | 134.42 | 0.0M |
| 2025-09-10 | 131.69 | 132.32 | 129.76 | 130.42 | 0.0M |
| 2025-09-09 | 135.50 | 135.50 | 130.88 | 131.04 | 0.0M |
| 2025-09-08 | 137.39 | 137.39 | 134.33 | 136.52 | 0.0M |
| 2025-09-05 | 134.50 | 137.16 | 134.38 | 136.14 | 0.0M |
| 2025-09-04 | 129.14 | 132.52 | 129.14 | 132.06 | 0.0M |
| 2025-09-03 | 127.27 | 129.14 | 126.45 | 128.15 | 0.0M |
| 2025-09-02 | 125.50 | 127.13 | 124.79 | 126.85 | 0.0M |
| 2025-08-29 | 127.49 | 127.80 | 126.48 | 127.18 | 0.0M |
| 2025-08-28 | 127.20 | 127.52 | 125.68 | 127.10 | 0.0M |
| 2025-08-27 | 128.06 | 128.09 | 126.84 | 127.60 | 0.0M |
| 2025-08-26 | 128.93 | 129.13 | 127.45 | 127.47 | 0.0M |
| 2025-08-25 | 130.49 | 130.49 | 128.57 | 129.00 | 0.0M |
| 2025-08-22 | 123.95 | 131.03 | 123.43 | 129.90 | 0.1M |
| 2025-08-21 | 123.59 | 123.59 | 121.62 | 123.00 | 0.0M |
| 2025-08-20 | 127.99 | 129.17 | 124.31 | 124.37 | 0.1M |
| 2025-08-19 | 128.10 | 128.81 | 127.20 | 128.38 | 0.1M |
| 2025-08-18 | 126.47 | 126.97 | 125.27 | 125.82 | 0.0M |
| 2025-08-15 | 126.06 | 127.76 | 125.32 | 125.49 | 0.1M |
| 2025-08-14 | 121.98 | 124.37 | 121.98 | 123.32 | 0.1M |
| 2025-08-13 | 119.62 | 125.93 | 119.62 | 125.76 | 0.1M |
| 2025-08-12 | 116.46 | 119.49 | 116.14 | 119.18 | 0.1M |
| 2025-08-11 | 116.92 | 116.92 | 113.91 | 115.64 | 0.0M |
| 2025-08-08 | 115.40 | 116.02 | 114.92 | 115.85 | 0.0M |
| 2025-08-07 | 114.77 | 116.71 | 113.80 | 114.42 | 0.0M |
| 2025-08-06 | 114.69 | 116.04 | 113.44 | 113.78 | 0.1M |
| 2025-08-05 | 112.89 | 116.35 | 112.71 | 115.13 | 0.0M |
| 2025-08-04 | 111.81 | 113.39 | 111.53 | 113.32 | 0.1M |
| 2025-08-01 | 106.97 | 111.44 | 106.97 | 111.44 | 0.0M |
| 2025-07-31 | 105.82 | 108.74 | 105.82 | 107.18 | 0.0M |
| 2025-07-30 | 110.81 | 111.46 | 107.13 | 107.29 | 0.1M |
| 2025-07-29 | 111.46 | 111.99 | 110.45 | 111.07 | 0.0M |
| 2025-07-28 | 111.34 | 112.87 | 111.02 | 111.75 | 0.1M |
| 2025-07-25 | 110.15 | 111.19 | 108.01 | 110.83 | 0.0M |
| 2025-07-24 | 111.82 | 111.82 | 108.51 | 108.79 | 0.0M |
| 2025-07-23 | 114.70 | 114.70 | 111.65 | 112.67 | 0.0M |
| 2025-07-22 | 106.35 | 114.07 | 106.35 | 113.40 | 0.1M |
| 2025-07-21 | 105.92 | 105.92 | 103.87 | 103.87 | 0.0M |
| 2025-07-18 | 105.39 | 105.39 | 103.63 | 104.66 | 0.0M |
| 2025-07-17 | 104.04 | 105.28 | 104.04 | 104.93 | 0.0M |
| 2025-07-16 | 103.51 | 104.86 | 102.79 | 104.86 | 0.0M |
| 2025-07-15 | 107.96 | 108.12 | 102.58 | 102.58 | 0.0M |
| 2025-07-14 | 108.45 | 108.45 | 105.79 | 107.38 | 0.0M |
| 2025-07-11 | 109.10 | 109.83 | 108.18 | 108.77 | 0.0M |
| 2025-07-10 | 109.79 | 113.01 | 109.16 | 110.79 | 0.0M |
| 2025-07-09 | 104.96 | 110.73 | 104.96 | 110.48 | 0.0M |
| 2025-07-08 | 104.05 | 106.04 | 103.75 | 105.05 | 0.1M |
| 2025-07-07 | 105.48 | 105.95 | 103.10 | 104.03 | 0.1M |
| 2025-07-03 | 110.42 | 110.42 | 105.62 | 105.62 | 0.0M |
| 2025-07-02 | 110.55 | 111.59 | 108.98 | 110.49 | 0.1M |
| 2025-07-01 | 105.31 | 112.31 | 105.31 | 110.30 | 0.0M |
| 2025-06-30 | 105.07 | 105.63 | 103.99 | 105.25 | 0.0M |
| 2025-06-27 | 104.91 | 106.39 | 103.72 | 105.32 | 0.1M |
| 2025-06-26 | 104.51 | 104.51 | 103.40 | 104.35 | 0.1M |
| 2025-06-25 | 106.78 | 106.78 | 104.04 | 104.04 | 0.0M |
| 2025-06-24 | 106.17 | 107.23 | 105.01 | 106.62 | 0.0M |
| 2025-06-23 | 101.06 | 105.70 | 101.06 | 105.55 | 0.0M |
| 2025-06-20 | 99.70 | 101.67 | 99.67 | 101.34 | 0.1M |
| 2025-06-18 | 101.34 | 101.34 | 98.65 | 99.35 | 0.0M |
| 2025-06-17 | 106.00 | 109.10 | 100.57 | 100.80 | 0.1M |
| 2025-06-16 | 103.93 | 105.40 | 103.93 | 104.66 | 0.0M |
| 2025-06-13 | 106.91 | 106.91 | 103.24 | 103.99 | 0.0M |
| 2025-06-12 | 107.23 | 107.90 | 105.07 | 107.64 | 0.0M |
| 2025-06-11 | 109.87 | 110.55 | 106.47 | 106.91 | 0.1M |
| 2025-06-10 | 107.01 | 109.08 | 105.66 | 108.87 | 0.0M |
| 2025-06-09 | 105.27 | 106.07 | 103.91 | 105.84 | 0.0M |
| 2025-06-06 | 104.49 | 105.02 | 103.97 | 104.31 | 0.0M |
| 2025-06-05 | 106.26 | 106.33 | 104.60 | 105.30 | 0.0M |
| 2025-06-04 | 102.50 | 106.04 | 102.50 | 106.04 | 0.0M |
| 2025-06-03 | 99.88 | 102.01 | 99.84 | 102.00 | 0.0M |
| 2025-06-02 | 100.78 | 100.78 | 98.16 | 100.30 | 0.0M |
| 2025-05-30 | 101.63 | 101.85 | 100.62 | 101.30 | 0.0M |
| 2025-05-29 | 101.23 | 101.94 | 100.38 | 101.67 | 0.0M |
| 2025-05-28 | 103.72 | 103.72 | 100.64 | 100.71 | 0.0M |
| 2025-05-27 | 101.51 | 103.86 | 101.18 | 103.69 | 0.0M |
| 2025-05-23 | 100.25 | 101.15 | 99.99 | 100.81 | 0.0M |
| 2025-05-22 | 100.27 | 101.20 | 99.00 | 100.67 | 0.1M |
| 2025-05-21 | 103.92 | 104.50 | 100.50 | 101.33 | 0.1M |
| 2025-05-20 | 107.02 | 107.33 | 104.75 | 104.97 | 0.1M |
| 2025-05-19 | 106.71 | 107.55 | 105.81 | 107.24 | 0.1M |
| 2025-05-16 | 107.09 | 108.50 | 106.31 | 108.50 | 0.1M |
| 2025-05-15 | 104.86 | 106.53 | 103.15 | 106.52 | 0.1M |
| 2025-05-14 | 107.16 | 107.16 | 104.14 | 104.39 | 0.1M |
| 2025-05-13 | 107.96 | 108.73 | 107.45 | 107.71 | 0.1M |
| 2025-05-12 | 107.73 | 109.25 | 105.62 | 107.33 | 0.1M |
| 2025-05-09 | 103.92 | 104.41 | 103.23 | 103.31 | 0.1M |
| 2025-05-08 | 103.63 | 105.40 | 103.63 | 104.00 | 0.1M |
| 2025-05-07 | 102.49 | 103.43 | 101.88 | 103.08 | 0.2M |
| 2025-05-06 | 102.16 | 102.18 | 101.03 | 101.25 | 0.1M |
| 2025-05-05 | 103.71 | 105.16 | 102.86 | 103.10 | 0.1M |
| 2025-05-02 | 103.76 | 104.58 | 103.25 | 104.44 | 0.1M |
| 2025-05-01 | 103.48 | 103.65 | 102.45 | 102.64 | 0.1M |
| 2025-04-30 | 100.80 | 103.40 | 99.65 | 103.37 | 0.1M |
| 2025-04-29 | 102.07 | 102.07 | 100.46 | 101.60 | 0.0M |
| 2025-04-28 | 101.38 | 102.50 | 100.86 | 102.18 | 0.0M |
| 2025-04-25 | 102.42 | 102.42 | 100.69 | 101.41 | 0.0M |
| 2025-04-24 | 103.00 | 103.52 | 101.68 | 103.37 | 0.1M |
| 2025-04-23 | 104.77 | 105.57 | 102.01 | 102.01 | 0.0M |
| 2025-04-22 | 99.29 | 102.74 | 99.29 | 102.12 | 0.0M |
| 2025-04-21 | 99.00 | 99.00 | 97.47 | 98.45 | 0.1M |
| 2025-04-17 | 98.43 | 100.24 | 98.43 | 99.63 | 0.0M |
| 2025-04-16 | 99.81 | 100.09 | 97.36 | 98.33 | 0.0M |
| 2025-04-15 | 100.28 | 102.31 | 99.54 | 100.26 | 0.0M |
| 2025-04-14 | 101.30 | 101.72 | 98.54 | 100.90 | 0.0M |
| 2025-04-11 | 98.32 | 100.34 | 96.00 | 100.32 | 0.1M |
| 2025-04-10 | 100.97 | 100.97 | 98.05 | 98.87 | 0.1M |
| 2025-04-09 | 97.07 | 105.36 | 94.09 | 103.84 | 0.1M |
| 2025-04-08 | 103.78 | 103.78 | 96.58 | 97.81 | 0.1M |
| 2025-04-07 | 101.81 | 105.59 | 100.30 | 101.54 | 0.1M |
| 2025-04-04 | 99.42 | 109.06 | 99.34 | 105.38 | 0.1M |
| 2025-04-03 | 106.86 | 107.47 | 102.05 | 102.40 | 0.1M |
| 2025-04-02 | 107.04 | 109.75 | 106.96 | 109.66 | 0.0M |
| 2025-04-01 | 109.46 | 109.46 | 107.50 | 108.37 | 0.0M |
| 2025-03-31 | 107.62 | 109.07 | 107.03 | 109.07 | 0.1M |
| 2025-03-28 | 113.27 | 113.27 | 108.05 | 108.33 | 0.0M |
| 2025-03-27 | 112.48 | 113.71 | 111.10 | 112.15 | 0.0M |
| 2025-03-26 | 112.64 | 113.60 | 111.37 | 112.15 | 0.1M |
| 2025-03-25 | 109.84 | 114.46 | 109.84 | 112.22 | 0.1M |
| 2025-03-24 | 109.37 | 111.73 | 109.37 | 111.72 | 0.0M |
| 2025-03-21 | 108.88 | 110.92 | 105.57 | 109.23 | 0.2M |
| 2025-03-20 | 115.01 | 116.66 | 113.06 | 113.10 | 0.0M |
| 2025-03-19 | 112.84 | 115.19 | 112.16 | 114.33 | 0.0M |
| 2025-03-18 | 113.68 | 113.71 | 111.74 | 112.45 | 0.0M |
| 2025-03-17 | 112.77 | 113.56 | 111.96 | 112.96 | 0.1M |
| 2025-03-14 | 111.69 | 112.65 | 110.93 | 111.79 | 0.1M |
| 2025-03-13 | 113.10 | 113.97 | 110.01 | 110.47 | 0.1M |
| 2025-03-12 | 115.98 | 115.98 | 113.11 | 113.36 | 0.1M |
| 2025-03-11 | 118.61 | 119.64 | 115.65 | 116.25 | 0.1M |
| 2025-03-10 | 118.98 | 123.53 | 118.98 | 119.35 | 0.1M |
| 2025-03-07 | 120.57 | 121.41 | 118.81 | 119.85 | 0.1M |
| 2025-03-06 | 117.87 | 121.23 | 117.87 | 121.12 | 0.1M |
| 2025-03-05 | 115.95 | 117.68 | 115.47 | 117.56 | 0.0M |
| 2025-03-04 | 112.70 | 115.62 | 112.70 | 114.63 | 0.1M |
| 2025-03-03 | 115.81 | 116.61 | 113.69 | 113.89 | 0.0M |
| 2025-02-28 | 116.73 | 116.78 | 114.19 | 115.70 | 0.1M |
| 2025-02-27 | 117.41 | 117.99 | 115.58 | 115.63 | 0.0M |
| 2025-02-26 | 119.13 | 119.13 | 116.42 | 117.13 | 0.1M |
| 2025-02-25 | 116.09 | 120.40 | 116.09 | 119.90 | 0.1M |
| 2025-02-24 | 116.09 | 117.45 | 114.28 | 115.70 | 0.1M |
| 2025-02-21 | 119.22 | 119.22 | 115.24 | 116.09 | 0.0M |
| 2025-02-20 | 117.00 | 118.87 | 116.90 | 118.50 | 0.0M |
| 2025-02-19 | 115.80 | 117.57 | 115.14 | 116.92 | 0.1M |
| 2025-02-18 | 121.27 | 121.27 | 116.45 | 118.50 | 0.1M |
| 2025-02-14 | 121.77 | 123.30 | 119.80 | 120.29 | 0.1M |
| 2025-02-13 | 119.85 | 120.42 | 118.66 | 120.28 | 0.1M |
| 2025-02-12 | 117.84 | 118.75 | 115.83 | 118.55 | 0.1M |
| 2025-02-11 | 119.00 | 120.75 | 118.58 | 120.53 | 0.1M |
| 2025-02-10 | 118.28 | 119.32 | 117.81 | 118.37 | 0.1M |
| 2025-02-07 | 119.85 | 119.90 | 115.33 | 117.71 | 0.3M |
| 2025-02-06 | 121.51 | 123.04 | 119.68 | 120.78 | 0.1M |
| 2025-02-05 | 124.58 | 124.73 | 121.95 | 121.95 | 0.1M |
| 2025-02-04 | 121.66 | 123.82 | 121.36 | 123.19 | 0.1M |
| 2025-02-03 | 124.49 | 124.49 | 120.97 | 122.07 | 0.1M |
| 2025-01-31 | 128.07 | 128.48 | 125.66 | 125.79 | 0.1M |
| 2025-01-30 | 127.04 | 130.78 | 126.14 | 129.46 | 0.1M |
| 2025-01-29 | 128.77 | 129.10 | 124.99 | 125.56 | 0.1M |
| 2025-01-28 | 131.18 | 131.18 | 128.90 | 129.24 | 0.1M |
| 2025-01-27 | 127.66 | 131.53 | 127.66 | 131.13 | 0.1M |
| 2025-01-24 | 128.37 | 128.37 | 126.01 | 126.35 | 0.1M |
| 2025-01-23 | 128.47 | 128.91 | 126.96 | 128.24 | 0.1M |
| 2025-01-22 | 126.32 | 129.31 | 126.30 | 129.18 | 0.1M |
| 2025-01-21 | 128.80 | 132.29 | 126.00 | 126.07 | 0.1M |
| 2025-01-17 | 129.35 | 130.72 | 128.36 | 128.80 | 0.1M |
| 2025-01-16 | 125.88 | 128.21 | 123.91 | 128.14 | 0.1M |
| 2025-01-15 | 127.03 | 129.28 | 124.46 | 125.70 | 0.1M |
| 2025-01-14 | 127.15 | 128.85 | 126.12 | 128.85 | 0.1M |
| 2025-01-13 | 124.00 | 126.14 | 123.19 | 125.57 | 0.1M |
| 2025-01-10 | 128.21 | 128.43 | 124.17 | 124.33 | 0.1M |
| 2025-01-08 | 129.20 | 129.53 | 127.45 | 128.52 | 0.1M |
| 2025-01-07 | 131.05 | 132.49 | 129.15 | 129.52 | 0.1M |
| 2025-01-06 | 133.07 | 133.72 | 130.91 | 130.91 | 0.1M |
| 2025-01-03 | 130.21 | 133.00 | 130.21 | 131.89 | 0.1M |
| 2025-01-02 | 132.97 | 134.11 | 130.06 | 130.48 | 0.1M |