117.50
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 113.34 | 123.75 | 112.36 | 117.50 | 8.1M |
| 2025-09-25 | 114.41 | 116.80 | 113.30 | 113.96 | 3.3M |
| 2025-09-24 | 115.23 | 115.88 | 113.43 | 115.42 | 2.9M |
| 2025-09-23 | 119.01 | 119.94 | 113.07 | 116.35 | 4.9M |
| 2025-09-22 | 122.27 | 122.80 | 116.93 | 119.00 | 5.6M |
| 2025-09-19 | 121.61 | 129.89 | 121.50 | 125.10 | 5.9M |
| 2025-09-18 | 125.08 | 130.73 | 121.02 | 123.63 | 6.6M |
| 2025-09-17 | 129.70 | 130.96 | 124.85 | 126.98 | 4.9M |
| 2025-09-16 | 131.16 | 132.80 | 126.63 | 129.05 | 6.0M |
| 2025-09-15 | 130.00 | 138.44 | 127.66 | 131.14 | 6.9M |
| 2025-09-12 | 120.41 | 139.90 | 120.00 | 132.92 | 10.9M |
| 2025-09-11 | 114.39 | 125.00 | 110.00 | 120.74 | 8.5M |
| 2025-09-10 | 115.01 | 117.85 | 113.18 | 114.27 | 5.3M |
| 2025-09-09 | 114.00 | 121.88 | 113.00 | 116.05 | 7.1M |
| 2025-09-08 | 116.00 | 118.92 | 112.00 | 113.98 | 7.5M |
| 2025-09-05 | 117.37 | 125.79 | 111.33 | 119.93 | 8.9M |
| 2025-09-04 | 140.00 | 142.26 | 118.73 | 118.73 | 10.5M |
| 2025-09-03 | 185.54 | 198.00 | 148.41 | 148.41 | 11.5M |
| 2025-09-02 | 173.56 | 190.50 | 168.00 | 185.51 | 9.8M |
| 2025-09-01 | 175.00 | 197.00 | 167.00 | 180.11 | 13.0M |
| 2025-08-29 | 150.80 | 182.16 | 148.88 | 182.16 | 12.9M |
| 2025-08-28 | 157.00 | 160.00 | 148.44 | 151.80 | 5.6M |
| 2025-08-27 | 163.45 | 166.01 | 153.00 | 155.78 | 7.8M |
| 2025-08-26 | 163.60 | 175.00 | 162.51 | 167.46 | 7.8M |
| 2025-08-25 | 162.01 | 168.00 | 161.00 | 163.58 | 6.6M |
| 2025-08-22 | 162.52 | 167.25 | 157.00 | 165.95 | 7.0M |
| 2025-08-21 | 164.00 | 175.00 | 160.00 | 162.57 | 6.3M |
| 2025-08-20 | 170.17 | 182.96 | 166.00 | 168.70 | 8.4M |
| 2025-08-19 | 164.50 | 188.00 | 159.94 | 173.00 | 12.3M |
| 2025-08-18 | 147.39 | 175.31 | 141.00 | 170.88 | 12.9M |
| 2025-08-15 | 145.99 | 152.57 | 138.90 | 148.57 | 7.5M |
| 2025-08-14 | 155.71 | 162.77 | 140.00 | 147.10 | 8.7M |
| 2025-08-13 | 150.00 | 175.50 | 147.79 | 161.03 | 11.5M |
| 2025-08-12 | 158.40 | 166.32 | 149.00 | 154.56 | 10.1M |
| 2025-08-11 | 140.03 | 163.30 | 135.50 | 158.40 | 12.1M |
| 2025-08-08 | 145.10 | 153.56 | 136.00 | 142.00 | 12.1M |
| 2025-08-07 | 163.00 | 177.68 | 145.00 | 159.99 | 16.9M |
| 2025-08-06 | 130.00 | 157.90 | 126.03 | 157.90 | 12.9M |
| 2025-08-05 | 113.70 | 137.60 | 112.00 | 131.58 | 16.1M |
| 2025-08-04 | 92.01 | 114.78 | 92.01 | 114.78 | 13.9M |
| 2025-08-01 | 97.88 | 108.00 | 92.07 | 95.65 | 14.4M |
| 2025-07-31 | 85.67 | 105.00 | 85.66 | 102.95 | 15.7M |
| 2025-07-30 | 89.29 | 94.30 | 83.97 | 87.83 | 12.0M |
| 2025-07-29 | 80.21 | 89.90 | 80.21 | 87.36 | 11.9M |
| 2025-07-28 | 78.04 | 85.60 | 77.81 | 81.55 | 7.3M |
| 2025-07-25 | 81.00 | 81.61 | 78.50 | 78.60 | 5.7M |
| 2025-07-24 | 80.01 | 82.04 | 78.01 | 82.04 | 7.1M |
| 2025-07-23 | 80.00 | 84.58 | 80.00 | 81.12 | 9.4M |
| 2025-07-22 | 82.01 | 95.61 | 81.61 | 90.08 | 12.9M |
| 2025-07-21 | 81.10 | 85.57 | 81.10 | 83.02 | 7.0M |
| 2025-07-18 | 83.50 | 87.80 | 80.60 | 83.61 | 10.3M |
| 2025-07-17 | 81.00 | 86.65 | 80.01 | 85.47 | 11.5M |
| 2025-07-16 | 75.99 | 83.45 | 73.90 | 80.72 | 10.0M |
| 2025-07-15 | 76.13 | 79.18 | 74.70 | 75.73 | 5.0M |
| 2025-07-14 | 76.13 | 79.18 | 74.52 | 77.27 | 5.8M |
| 2025-07-11 | 73.13 | 78.49 | 73.10 | 76.91 | 7.9M |
| 2025-07-10 | 79.00 | 79.60 | 73.84 | 74.32 | 9.2M |
| 2025-07-09 | 84.03 | 89.40 | 82.40 | 82.88 | 10.3M |
| 2025-07-08 | 83.77 | 87.44 | 81.60 | 84.87 | 9.6M |
| 2025-07-07 | 79.20 | 84.50 | 77.10 | 84.00 | 9.6M |
| 2025-07-04 | 78.20 | 82.25 | 75.70 | 80.00 | 8.4M |
| 2025-07-03 | 78.38 | 83.15 | 78.31 | 80.19 | 9.4M |
| 2025-07-02 | 82.88 | 84.60 | 76.08 | 77.99 | 11.3M |
| 2025-07-01 | 89.61 | 100.46 | 83.88 | 88.06 | 15.7M |
| 2025-06-30 | 77.88 | 96.21 | 76.33 | 95.46 | 16.5M |
| 2025-06-27 | 69.00 | 82.60 | 67.00 | 80.50 | 16.8M |
| 2025-06-26 | 64.51 | 76.00 | 62.68 | 70.01 | 17.9M |
| 2025-06-25 | 52.76 | 64.62 | 52.75 | 64.62 | 18.6M |
| 2025-06-24 | 53.32 | 58.98 | 52.81 | 53.85 | 14.5M |
| 2025-06-23 | 59.34 | 64.80 | 57.48 | 62.20 | 14.4M |
| 2025-06-20 | 60.75 | 66.30 | 58.63 | 60.00 | 15.6M |
| 2025-06-19 | 55.05 | 66.04 | 55.03 | 66.04 | 17.5M |
| 2025-06-18 | 45.30 | 55.03 | 45.00 | 55.03 | 16.2M |
| 2025-06-17 | 44.04 | 48.95 | 42.30 | 45.86 | 14.3M |
| 2025-06-16 | 44.01 | 47.84 | 43.89 | 45.00 | 16.1M |
| 2025-06-13 | 36.41 | 43.26 | 36.41 | 43.26 | 14.1M |
| 2025-06-12 | 36.58 | 36.62 | 35.40 | 36.05 | 5.3M |
| 2025-06-11 | 36.77 | 37.78 | 35.71 | 37.11 | 5.7M |
| 2025-06-10 | 39.06 | 41.72 | 37.54 | 38.00 | 9.7M |
| 2025-05-23 | 35.14 | 37.54 | 34.76 | 36.72 | 6.9M |
| 2025-05-22 | 35.18 | 36.53 | 34.56 | 35.50 | 3.7M |
| 2025-05-21 | 35.71 | 35.90 | 34.70 | 35.50 | 2.2M |
| 2025-05-20 | 36.42 | 36.81 | 35.39 | 35.76 | 2.2M |
| 2025-05-19 | 36.19 | 36.86 | 35.42 | 36.54 | 2.5M |
| 2025-05-16 | 36.35 | 37.28 | 35.95 | 36.04 | 2.2M |
| 2025-05-15 | 36.84 | 37.77 | 36.08 | 36.36 | 2.6M |
| 2025-05-14 | 37.47 | 38.72 | 36.00 | 36.80 | 3.1M |
| 2025-05-13 | 38.42 | 38.85 | 37.30 | 37.47 | 4.7M |
| 2025-05-12 | 36.63 | 39.30 | 36.50 | 38.60 | 7.3M |
| 2025-05-09 | 38.00 | 38.50 | 36.81 | 37.48 | 6.7M |
| 2025-05-08 | 35.98 | 38.15 | 35.25 | 37.74 | 8.2M |
| 2025-05-07 | 35.01 | 37.87 | 34.96 | 37.06 | 8.7M |
| 2025-05-06 | 33.36 | 34.45 | 33.00 | 34.25 | 3.7M |
| 2025-04-30 | 32.19 | 33.66 | 31.98 | 33.21 | 3.6M |
| 2025-04-29 | 31.11 | 32.20 | 30.71 | 31.82 | 1.9M |
| 2025-04-28 | 31.85 | 32.33 | 31.25 | 31.40 | 1.7M |
| 2025-04-25 | 32.23 | 32.49 | 31.81 | 31.95 | 1.5M |
| 2025-04-24 | 32.95 | 32.95 | 31.71 | 32.05 | 2.6M |
| 2025-04-23 | 34.08 | 34.08 | 32.78 | 33.17 | 2.9M |
| 2025-04-22 | 34.48 | 34.48 | 33.70 | 33.92 | 2.4M |
| 2025-04-21 | 33.53 | 35.15 | 33.53 | 34.15 | 2.9M |
| 2025-04-18 | 35.10 | 35.48 | 33.50 | 33.54 | 4.0M |
| 2025-04-17 | 35.65 | 36.40 | 35.27 | 35.31 | 4.5M |
| 2025-04-16 | 37.00 | 38.20 | 35.41 | 35.77 | 4.9M |
| 2025-04-15 | 37.00 | 37.95 | 35.85 | 37.05 | 5.7M |
| 2025-04-14 | 36.43 | 39.00 | 36.07 | 37.62 | 7.6M |
| 2025-04-11 | 36.88 | 37.97 | 35.58 | 37.01 | 8.2M |
| 2025-04-10 | 37.34 | 38.43 | 35.68 | 36.88 | 10.5M |
| 2025-04-09 | 29.12 | 34.80 | 28.51 | 34.80 | 3.3M |
| 2025-04-08 | 27.40 | 29.88 | 27.40 | 29.00 | 3.0M |
| 2025-04-07 | 30.51 | 32.00 | 26.45 | 27.39 | 3.2M |
| 2025-04-03 | 32.99 | 34.20 | 32.53 | 33.06 | 2.0M |
| 2025-04-02 | 34.38 | 34.72 | 33.24 | 33.41 | 3.0M |
| 2025-04-01 | 34.50 | 35.60 | 33.70 | 34.85 | 3.9M |
| 2025-03-31 | 33.08 | 33.81 | 32.20 | 33.27 | 2.1M |
| 2025-03-28 | 33.52 | 34.00 | 32.71 | 33.11 | 2.2M |
| 2025-03-27 | 33.55 | 34.10 | 32.07 | 33.59 | 2.3M |
| 2025-03-26 | 33.40 | 34.10 | 33.07 | 33.57 | 1.6M |
| 2025-03-25 | 33.39 | 34.30 | 32.92 | 33.40 | 2.3M |
| 2025-03-24 | 35.98 | 35.98 | 32.23 | 33.39 | 4.3M |
| 2025-03-21 | 35.72 | 36.78 | 35.35 | 36.03 | 3.8M |
| 2025-03-20 | 35.12 | 36.69 | 34.78 | 36.10 | 4.4M |
| 2025-03-19 | 35.15 | 36.11 | 34.92 | 35.55 | 3.4M |
| 2025-03-18 | 36.02 | 36.27 | 35.08 | 35.38 | 3.6M |
| 2025-03-17 | 36.48 | 36.99 | 35.72 | 35.80 | 4.2M |
| 2025-03-14 | 38.00 | 38.28 | 36.37 | 37.02 | 6.5M |
| 2025-03-13 | 36.81 | 39.99 | 36.36 | 39.30 | 8.9M |
| 2025-03-12 | 38.49 | 38.88 | 36.51 | 37.15 | 7.0M |
| 2025-03-11 | 35.00 | 39.47 | 34.55 | 37.40 | 8.4M |
| 2025-03-10 | 34.64 | 36.49 | 34.64 | 35.77 | 6.8M |
| 2025-03-07 | 34.31 | 37.67 | 34.22 | 34.91 | 9.0M |
| 2025-03-06 | 34.67 | 34.94 | 33.90 | 34.48 | 5.4M |
| 2025-03-05 | 35.56 | 35.74 | 34.01 | 34.44 | 8.7M |
| 2025-03-04 | 29.60 | 35.74 | 29.50 | 35.74 | 7.3M |
| 2025-03-03 | 29.75 | 30.64 | 29.61 | 29.78 | 1.8M |
| 2025-02-28 | 31.00 | 31.25 | 29.67 | 29.74 | 1.9M |
| 2025-02-27 | 31.23 | 31.39 | 30.36 | 30.87 | 1.8M |
| 2025-02-26 | 31.22 | 31.76 | 31.00 | 31.40 | 1.8M |
| 2025-02-25 | 30.92 | 31.34 | 30.56 | 31.15 | 1.4M |
| 2025-02-24 | 31.22 | 31.41 | 30.57 | 31.03 | 1.5M |
| 2025-02-21 | 30.88 | 31.33 | 30.75 | 31.22 | 1.6M |
| 2025-02-20 | 30.55 | 31.41 | 30.35 | 31.20 | 2.3M |
| 2025-02-19 | 29.51 | 30.66 | 29.43 | 30.57 | 1.6M |
| 2025-02-18 | 30.67 | 30.67 | 29.39 | 29.53 | 1.3M |
| 2025-02-17 | 30.00 | 30.73 | 29.98 | 30.50 | 1.4M |
| 2025-02-14 | 30.33 | 30.33 | 29.86 | 30.12 | 1.2M |
| 2025-02-13 | 30.46 | 30.77 | 29.96 | 29.99 | 1.2M |
| 2025-02-12 | 30.55 | 30.68 | 30.27 | 30.46 | 1.2M |
| 2025-02-11 | 31.00 | 31.00 | 30.40 | 30.44 | 1.5M |
| 2025-02-10 | 30.50 | 31.02 | 30.18 | 31.01 | 1.7M |
| 2025-02-07 | 30.26 | 30.60 | 29.71 | 30.18 | 1.9M |
| 2025-02-06 | 29.85 | 30.24 | 29.03 | 30.18 | 1.6M |
| 2025-02-05 | 28.89 | 29.49 | 28.89 | 29.23 | 1.1M |
| 2025-01-27 | 29.04 | 29.59 | 28.48 | 28.62 | 0.9M |
| 2025-01-24 | 28.50 | 29.13 | 28.11 | 29.05 | 1.4M |
| 2025-01-23 | 28.89 | 29.47 | 28.43 | 28.44 | 1.4M |
| 2025-01-22 | 29.37 | 29.37 | 28.44 | 28.58 | 1.0M |
| 2025-01-21 | 29.81 | 30.06 | 28.83 | 29.22 | 1.7M |
| 2025-01-20 | 30.38 | 30.58 | 29.68 | 30.06 | 1.1M |
| 2025-01-17 | 30.38 | 30.75 | 30.00 | 30.22 | 0.8M |
| 2025-01-16 | 30.62 | 31.07 | 30.06 | 30.33 | 1.2M |
| 2025-01-15 | 31.49 | 31.49 | 30.50 | 30.56 | 1.1M |
| 2025-01-14 | 30.60 | 31.15 | 30.09 | 31.12 | 1.6M |
| 2025-01-13 | 29.50 | 30.49 | 28.62 | 30.12 | 1.1M |
| 2025-01-10 | 30.93 | 31.20 | 29.73 | 29.73 | 1.1M |
| 2025-01-09 | 30.50 | 31.23 | 29.92 | 30.91 | 1.1M |
| 2025-01-08 | 30.42 | 31.52 | 29.51 | 30.70 | 1.4M |
| 2025-01-07 | 29.56 | 30.58 | 29.50 | 30.54 | 1.0M |
| 2025-01-06 | 29.66 | 30.00 | 28.51 | 29.50 | 1.1M |
| 2025-01-03 | 31.86 | 32.39 | 29.51 | 29.75 | 1.6M |
| 2025-01-02 | 33.41 | 33.55 | 31.52 | 31.85 | 1.6M |