114.14
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:45 | 114.17 | 114.17 | 114.17 | 114.17 | 7.0K |
| 09:50 | 114.16 | 114.16 | 114.16 | 114.16 | 6.0K |
| 09:55 | 114.15 | 114.15 | 114.15 | 114.15 | 8.3K |
| 10:00 | 114.14 | 114.14 | 114.14 | 114.14 | 0.1K |
| 10:10 | 114.15 | 114.15 | 114.15 | 114.15 | 0.1K |
| 10:30 | 114.11 | 114.11 | 114.11 | 114.11 | 0.1K |
| 10:35 | 114.10 | 114.15 | 114.10 | 114.10 | 4.8K |
| 10:40 | 114.15 | 114.15 | 114.15 | 114.15 | 0.1K |
| 11:00 | 114.12 | 114.14 | 114.12 | 114.12 | 1.4K |
| 11:05 | 114.09 | 114.12 | 114.09 | 114.12 | 16.0K |
| 11:10 | 114.12 | 114.12 | 114.12 | 114.12 | 0.1K |
| 11:15 | 114.10 | 114.12 | 114.10 | 114.12 | 0.2K |
| 11:20 | 114.10 | 114.12 | 114.10 | 114.12 | 0.2K |
| 11:25 | 114.14 | 114.14 | 114.10 | 114.14 | 0.3K |
| 13:00 | 114.11 | 114.14 | 114.11 | 114.14 | 15.4K |
| 13:05 | 114.11 | 114.11 | 114.10 | 114.10 | 10.1K |
| 13:40 | 114.09 | 114.09 | 114.09 | 114.09 | 5.2K |
| 13:45 | 114.10 | 114.10 | 114.10 | 114.10 | 0.1K |
| 14:35 | 114.12 | 114.12 | 114.12 | 114.12 | 0.1K |
| 14:40 | 114.12 | 114.12 | 114.12 | 114.12 | 0.4K |
| 15:40 | 114.12 | 114.12 | 114.12 | 114.12 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 114.12 | 114.15 | 114.12 | 114.14 | 8.4M |
| 2025-09-25 | 114.17 | 114.17 | 114.09 | 114.12 | 0.1M |
| 2025-09-24 | 114.17 | 114.18 | 114.16 | 114.16 | 0.2M |
| 2025-09-23 | 114.14 | 114.18 | 114.13 | 114.17 | 0.9M |
| 2025-09-22 | 114.14 | 114.17 | 114.14 | 114.16 | 1.0M |
| 2025-09-19 | 114.15 | 114.17 | 114.11 | 114.14 | 1.0M |
| 2025-09-18 | 114.13 | 114.16 | 114.12 | 114.12 | 19.7M |
| 2025-09-17 | 114.09 | 114.14 | 114.06 | 114.14 | 20.5M |
| 2025-09-16 | 114.08 | 114.13 | 114.03 | 114.13 | 16.7M |
| 2025-09-15 | 114.08 | 114.09 | 114.04 | 114.07 | 0.8M |
| 2025-09-12 | 114.07 | 114.09 | 114.05 | 114.07 | 14.1M |
| 2025-09-11 | 114.06 | 114.11 | 114.04 | 114.07 | 1.0M |
| 2025-09-10 | 114.07 | 114.07 | 113.96 | 114.04 | 9.2M |
| 2025-09-09 | 114.10 | 114.11 | 114.06 | 114.08 | 16.6M |
| 2025-09-08 | 114.07 | 114.11 | 114.07 | 114.10 | 9.5M |
| 2025-09-05 | 114.14 | 114.14 | 114.02 | 114.08 | 6.7M |
| 2025-09-04 | 114.11 | 114.12 | 114.08 | 114.09 | 19.0M |
| 2025-09-03 | 114.06 | 114.10 | 114.06 | 114.09 | 15.1M |
| 2025-09-02 | 114.05 | 114.07 | 114.05 | 114.07 | 15.0M |
| 2025-09-01 | 114.04 | 114.07 | 114.03 | 114.05 | 7.6M |
| 2025-08-29 | 114.02 | 114.05 | 114.02 | 114.03 | 16.9M |
| 2025-08-28 | 114.02 | 114.03 | 113.98 | 113.98 | 12.6M |
| 2025-08-27 | 113.98 | 114.07 | 113.92 | 114.02 | 2.7M |
| 2025-08-26 | 113.99 | 114.00 | 113.91 | 113.93 | 16.5M |
| 2025-08-25 | 113.97 | 114.00 | 113.92 | 113.97 | 6.8M |
| 2025-08-22 | 113.97 | 113.97 | 113.90 | 113.96 | 18.4M |
| 2025-08-21 | 113.95 | 114.01 | 113.90 | 113.96 | 17.0M |
| 2025-08-20 | 113.98 | 114.02 | 113.91 | 113.94 | 3.6M |
| 2025-08-19 | 113.99 | 114.01 | 113.94 | 113.97 | 26.7M |
| 2025-08-18 | 114.01 | 114.01 | 113.90 | 113.93 | 14.1M |
| 2025-08-15 | 114.00 | 114.02 | 113.95 | 113.98 | 13.9M |
| 2025-08-14 | 114.01 | 114.02 | 113.89 | 113.95 | 15.3M |
| 2025-08-13 | 113.98 | 114.02 | 113.83 | 113.97 | 9.6M |
| 2025-08-12 | 114.00 | 114.03 | 113.90 | 113.97 | 3.2M |
| 2025-08-11 | 114.02 | 114.02 | 113.94 | 113.97 | 11.3M |
| 2025-08-08 | 114.02 | 114.03 | 113.98 | 114.01 | 17.8M |
| 2025-08-07 | 114.01 | 114.02 | 113.99 | 114.01 | 11.8M |
| 2025-08-06 | 113.94 | 114.07 | 113.92 | 113.98 | 16.9M |
| 2025-08-05 | 113.96 | 113.96 | 113.91 | 113.94 | 12.9M |
| 2025-08-04 | 113.97 | 113.97 | 113.93 | 113.94 | 29.4M |
| 2025-08-01 | 113.90 | 113.93 | 113.88 | 113.92 | 28.8M |
| 2025-07-31 | 113.88 | 113.88 | 113.78 | 113.88 | 28.1M |
| 2025-07-30 | 113.87 | 113.87 | 113.70 | 113.85 | 21.9M |
| 2025-07-29 | 113.79 | 113.89 | 113.75 | 113.77 | 9.0M |
| 2025-07-28 | 113.83 | 113.85 | 113.64 | 113.76 | 16.7M |
| 2025-07-25 | 113.84 | 113.84 | 113.74 | 113.76 | 2.0M |
| 2025-07-24 | 113.87 | 113.92 | 113.71 | 113.74 | 22.6M |
| 2025-07-23 | 113.89 | 113.89 | 113.70 | 113.83 | 13.6M |
| 2025-07-22 | 113.95 | 114.01 | 113.91 | 113.92 | 23.9M |
| 2025-07-21 | 113.93 | 113.93 | 113.84 | 113.90 | 32.0M |
| 2025-07-18 | 113.93 | 113.94 | 113.82 | 113.92 | 26.4M |
| 2025-07-17 | 113.92 | 113.93 | 113.90 | 113.91 | 24.8M |
| 2025-07-16 | 113.90 | 113.92 | 113.87 | 113.89 | 17.2M |
| 2025-07-15 | 113.82 | 113.95 | 113.82 | 113.88 | 21.0M |
| 2025-07-14 | 113.85 | 113.85 | 113.79 | 113.81 | 7.0M |
| 2025-07-11 | 113.88 | 113.88 | 113.81 | 113.82 | 10.1M |
| 2025-07-10 | 113.86 | 113.86 | 113.80 | 113.82 | 7.9M |
| 2025-07-09 | 113.88 | 113.88 | 113.84 | 113.85 | 6.2M |
| 2025-07-08 | 113.85 | 113.87 | 113.83 | 113.85 | 1.3M |
| 2025-07-07 | 113.88 | 113.91 | 113.82 | 113.84 | 9.3M |
| 2025-07-04 | 113.86 | 114.50 | 113.83 | 113.89 | 23.4M |
| 2025-07-03 | 113.85 | 113.86 | 113.76 | 113.85 | 12.3M |
| 2025-07-02 | 113.85 | 113.87 | 113.82 | 113.84 | 11.2M |
| 2025-07-01 | 113.83 | 113.84 | 113.82 | 113.83 | 6.9M |
| 2025-06-30 | 113.83 | 113.83 | 113.78 | 113.83 | 16.2M |
| 2025-06-27 | 113.80 | 113.83 | 113.79 | 113.80 | 2.8M |
| 2025-06-26 | 113.78 | 113.82 | 113.76 | 113.79 | 16.5M |
| 2025-06-25 | 113.80 | 113.82 | 113.60 | 113.80 | 14.0M |
| 2025-06-24 | 113.83 | 113.84 | 113.78 | 113.79 | 7.8M |
| 2025-06-23 | 113.81 | 113.81 | 113.79 | 113.81 | 16.5M |
| 2025-06-20 | 113.78 | 113.86 | 113.76 | 113.80 | 18.5M |
| 2025-06-19 | 113.75 | 113.77 | 113.74 | 113.75 | 11.2M |
| 2025-06-18 | 113.74 | 113.75 | 113.73 | 113.75 | 10.2M |
| 2025-06-17 | 113.75 | 113.75 | 113.69 | 113.72 | 19.1M |
| 2025-06-16 | 113.67 | 113.70 | 113.67 | 113.69 | 27.9M |
| 2025-06-13 | 113.67 | 113.67 | 113.63 | 113.66 | 12.4M |
| 2025-06-12 | 113.64 | 113.64 | 113.61 | 113.63 | 13.6M |
| 2025-06-11 | 113.64 | 113.64 | 113.62 | 113.63 | 18.1M |
| 2025-06-10 | 113.61 | 113.66 | 113.61 | 113.61 | 21.0M |
| 2025-06-09 | 113.70 | 113.70 | 113.60 | 113.60 | 33.9M |
| 2025-06-06 | 113.59 | 113.63 | 113.58 | 113.59 | 12.6M |
| 2025-06-05 | 113.58 | 113.59 | 113.54 | 113.58 | 26.0M |
| 2025-06-04 | 113.55 | 113.56 | 113.49 | 113.56 | 15.7M |
| 2025-06-03 | 113.55 | 113.55 | 113.52 | 113.53 | 20.1M |
| 2025-05-30 | 113.56 | 113.56 | 113.51 | 113.52 | 20.7M |
| 2025-05-29 | 113.53 | 113.53 | 113.45 | 113.48 | 19.7M |
| 2025-05-28 | 113.56 | 113.56 | 113.50 | 113.52 | 19.8M |
| 2025-05-27 | 113.53 | 113.53 | 113.50 | 113.52 | 15.6M |
| 2025-05-26 | 113.53 | 113.53 | 113.02 | 113.52 | 33.0M |
| 2025-05-23 | 113.56 | 113.56 | 113.51 | 113.52 | 27.0M |
| 2025-05-22 | 113.55 | 113.55 | 113.50 | 113.52 | 23.8M |
| 2025-05-21 | 113.55 | 113.55 | 113.50 | 113.53 | 26.3M |
| 2025-05-20 | 113.56 | 113.56 | 113.51 | 113.52 | 19.5M |
| 2025-05-19 | 113.56 | 113.56 | 113.51 | 113.52 | 10.7M |
| 2025-05-16 | 113.57 | 113.57 | 113.48 | 113.50 | 23.1M |
| 2025-05-15 | 113.52 | 113.54 | 113.49 | 113.50 | 20.7M |
| 2025-05-14 | 113.59 | 113.59 | 113.49 | 113.51 | 16.4M |
| 2025-05-13 | 113.47 | 113.51 | 113.47 | 113.51 | 12.5M |
| 2025-05-12 | 113.50 | 113.50 | 113.41 | 113.50 | 10.7M |
| 2025-05-09 | 113.49 | 113.50 | 113.49 | 113.49 | 20.4M |
| 2025-05-08 | 113.53 | 113.53 | 113.44 | 113.47 | 21.9M |
| 2025-05-07 | 113.39 | 113.43 | 113.38 | 113.41 | 13.8M |
| 2025-05-06 | 113.39 | 113.41 | 113.36 | 113.37 | 11.3M |
| 2025-04-30 | 113.38 | 113.80 | 113.33 | 113.37 | 35.6M |
| 2025-04-28 | 113.29 | 113.35 | 113.28 | 113.30 | 16.4M |
| 2025-04-25 | 113.27 | 113.27 | 113.21 | 113.26 | 16.3M |
| 2025-04-24 | 113.27 | 113.27 | 113.21 | 113.24 | 18.2M |
| 2025-04-23 | 113.28 | 113.28 | 113.20 | 113.24 | 17.0M |
| 2025-04-22 | 113.26 | 113.26 | 113.23 | 113.25 | 17.8M |
| 2025-04-21 | 113.28 | 113.28 | 113.21 | 113.22 | 14.0M |
| 2025-04-18 | 113.30 | 113.30 | 113.23 | 113.25 | 28.7M |
| 2025-04-17 | 113.29 | 113.29 | 113.24 | 113.24 | 20.0M |
| 2025-04-16 | 113.28 | 113.28 | 113.24 | 113.27 | 26.1M |
| 2025-04-15 | 113.28 | 113.28 | 113.22 | 113.23 | 24.2M |
| 2025-04-14 | 113.26 | 113.27 | 113.22 | 113.23 | 16.8M |
| 2025-04-11 | 113.29 | 113.30 | 113.23 | 113.25 | 11.8M |
| 2025-04-10 | 113.26 | 113.26 | 113.13 | 113.25 | 14.5M |
| 2025-04-09 | 113.22 | 113.28 | 113.19 | 113.26 | 14.9M |
| 2025-04-08 | 113.28 | 113.28 | 113.16 | 113.22 | 14.5M |
| 2025-04-07 | 113.33 | 113.35 | 113.23 | 113.28 | 4.3M |
| 2025-04-03 | 113.03 | 113.12 | 113.00 | 113.11 | 2.8M |
| 2025-04-02 | 112.88 | 112.94 | 112.83 | 112.93 | 12.7M |
| 2025-04-01 | 112.91 | 112.91 | 112.77 | 112.84 | 11.2M |
| 2025-03-31 | 112.88 | 112.88 | 112.75 | 112.80 | 4.1M |
| 2025-03-28 | 112.74 | 112.83 | 112.69 | 112.72 | 8.1M |
| 2025-03-27 | 112.90 | 112.90 | 112.73 | 112.74 | 7.5M |
| 2025-03-26 | 112.89 | 112.91 | 112.86 | 112.89 | 10.7M |
| 2025-03-25 | 112.93 | 112.93 | 112.90 | 112.90 | 4.1M |
| 2025-03-24 | 112.84 | 112.89 | 112.83 | 112.88 | 4.2M |
| 2025-03-21 | 112.83 | 112.85 | 112.80 | 112.83 | 9.4M |
| 2025-03-20 | 112.88 | 112.89 | 112.83 | 112.89 | 12.6M |
| 2025-03-19 | 112.90 | 112.90 | 112.80 | 112.80 | 9.0M |
| 2025-03-18 | 112.85 | 112.86 | 112.82 | 112.83 | 7.7M |
| 2025-03-17 | 112.86 | 112.86 | 112.75 | 112.76 | 15.0M |
| 2025-03-14 | 112.90 | 113.03 | 112.87 | 113.03 | 16.5M |
| 2025-03-13 | 112.89 | 112.98 | 112.88 | 112.98 | 8.4M |
| 2025-03-12 | 112.87 | 112.91 | 112.86 | 112.89 | 7.1M |
| 2025-03-11 | 112.88 | 112.88 | 112.76 | 112.78 | 9.7M |
| 2025-03-10 | 112.88 | 112.89 | 112.83 | 112.83 | 5.1M |
| 2025-03-07 | 112.97 | 112.97 | 112.80 | 112.84 | 8.0M |
| 2025-03-06 | 113.06 | 113.06 | 112.99 | 113.01 | 13.1M |
| 2025-03-05 | 113.05 | 113.09 | 113.05 | 113.08 | 9.7M |
| 2025-03-04 | 113.13 | 113.13 | 113.05 | 113.05 | 5.2M |
| 2025-03-03 | 112.99 | 113.13 | 112.99 | 113.13 | 6.8M |
| 2025-02-28 | 112.99 | 113.00 | 112.97 | 112.99 | 8.0M |
| 2025-02-27 | 112.96 | 112.98 | 112.92 | 112.93 | 10.9M |
| 2025-02-26 | 113.04 | 113.09 | 113.04 | 113.09 | 6.5M |
| 2025-02-25 | 113.04 | 113.14 | 113.01 | 113.06 | 9.4M |
| 2025-02-24 | 113.09 | 113.17 | 113.02 | 113.04 | 3.2M |
| 2025-02-21 | 113.14 | 113.20 | 113.11 | 113.14 | 14.6M |
| 2025-02-20 | 113.23 | 113.24 | 113.14 | 113.14 | 4.3M |
| 2025-02-19 | 113.29 | 113.29 | 113.22 | 113.26 | 6.4M |
| 2025-02-18 | 113.32 | 113.32 | 113.25 | 113.28 | 8.6M |
| 2025-02-17 | 113.42 | 113.42 | 113.31 | 113.32 | 18.0M |
| 2025-02-14 | 113.44 | 113.44 | 113.37 | 113.39 | 11.1M |
| 2025-02-13 | 113.47 | 113.48 | 113.45 | 113.45 | 8.6M |
| 2025-02-12 | 113.45 | 113.48 | 113.45 | 113.48 | 6.4M |
| 2025-02-11 | 113.42 | 113.45 | 113.42 | 113.45 | 4.4M |
| 2025-02-10 | 113.46 | 113.46 | 113.41 | 113.42 | 10.0M |
| 2025-02-07 | 113.41 | 113.46 | 113.40 | 113.43 | 5.0M |
| 2025-02-06 | 113.45 | 113.45 | 113.42 | 113.43 | 5.0M |
| 2025-02-05 | 113.38 | 113.48 | 113.38 | 113.45 | 5.9M |
| 2025-01-27 | 113.35 | 113.41 | 113.35 | 113.41 | 8.5M |
| 2025-01-24 | 113.33 | 113.33 | 113.26 | 113.30 | 9.1M |
| 2025-01-23 | 113.37 | 113.37 | 113.27 | 113.31 | 5.0M |
| 2025-01-22 | 113.43 | 113.43 | 113.38 | 113.40 | 4.5M |
| 2025-01-21 | 113.37 | 113.45 | 113.37 | 113.44 | 10.7M |
| 2025-01-20 | 113.42 | 113.42 | 113.38 | 113.39 | 4.9M |
| 2025-01-17 | 113.48 | 113.48 | 113.34 | 113.35 | 10.0M |
| 2025-01-16 | 113.41 | 113.42 | 113.34 | 113.42 | 9.0M |
| 2025-01-15 | 113.42 | 113.43 | 113.39 | 113.41 | 7.9M |
| 2025-01-14 | 113.40 | 113.41 | 113.33 | 113.37 | 8.9M |
| 2025-01-13 | 113.39 | 113.39 | 113.28 | 113.33 | 6.9M |
| 2025-01-10 | 113.40 | 113.44 | 113.13 | 113.34 | 6.7M |
| 2025-01-09 | 113.52 | 113.52 | 113.36 | 113.38 | 6.3M |
| 2025-01-08 | 113.50 | 113.54 | 113.48 | 113.52 | 5.5M |
| 2025-01-07 | 113.56 | 113.56 | 113.48 | 113.50 | 1.8M |
| 2025-01-06 | 113.60 | 113.60 | 113.51 | 113.56 | 4.4M |
| 2025-01-03 | 113.51 | 113.63 | 113.51 | 113.63 | 1.2M |
| 2025-01-02 | 113.54 | 113.54 | 113.47 | 113.51 | 3.7M |