100.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 95.00 | 101.90 | 95.00 | 100.00 | 0.0M |
| 2025-09-25 | 98.25 | 102.85 | 98.00 | 102.00 | 0.0M |
| 2025-09-24 | 102.40 | 104.00 | 100.00 | 100.00 | 0.0M |
| 2025-09-23 | 101.00 | 102.40 | 98.85 | 101.80 | 0.0M |
| 2025-09-22 | 103.45 | 103.45 | 94.15 | 97.55 | 0.0M |
| 2025-09-19 | 101.90 | 102.70 | 99.00 | 102.40 | 0.0M |
| 2025-09-18 | 100.25 | 105.25 | 100.00 | 100.25 | 0.0M |
| 2025-09-17 | 100.90 | 100.90 | 96.10 | 98.25 | 0.0M |
| 2025-09-16 | 100.70 | 100.70 | 97.35 | 99.65 | 0.0M |
| 2025-09-15 | 103.00 | 103.00 | 96.30 | 96.50 | 0.0M |
| 2025-09-12 | 99.00 | 100.00 | 96.30 | 98.15 | 0.0M |
| 2025-09-11 | 103.90 | 103.90 | 96.50 | 98.35 | 0.0M |
| 2025-09-10 | 106.00 | 106.00 | 101.60 | 102.50 | 0.0M |
| 2025-09-09 | 106.00 | 106.00 | 100.30 | 101.25 | 0.0M |
| 2025-09-08 | 104.95 | 104.95 | 100.70 | 102.00 | 0.0M |
| 2025-09-05 | 107.40 | 107.40 | 100.00 | 100.30 | 0.0M |
| 2025-09-04 | 105.80 | 115.35 | 104.20 | 105.80 | 0.0M |
| 2025-09-03 | 104.95 | 104.95 | 100.25 | 101.35 | 0.0M |
| 2025-09-02 | 108.95 | 108.95 | 104.00 | 105.95 | 0.0M |
| 2025-09-01 | 107.10 | 107.10 | 104.00 | 104.00 | 0.0M |
| 2025-08-29 | 102.40 | 109.55 | 102.40 | 105.00 | 0.0M |
| 2025-08-28 | 104.25 | 106.50 | 104.25 | 106.00 | 0.0M |
| 2025-08-26 | 106.50 | 107.00 | 104.25 | 104.25 | 0.0M |
| 2025-08-25 | 107.00 | 107.40 | 102.25 | 107.40 | 0.0M |
| 2025-08-22 | 103.75 | 109.00 | 103.50 | 103.80 | 0.0M |
| 2025-08-21 | 105.00 | 105.00 | 100.50 | 103.75 | 0.0M |
| 2025-08-20 | 104.70 | 104.70 | 100.00 | 100.30 | 0.0M |
| 2025-08-19 | 103.00 | 104.70 | 102.00 | 104.70 | 0.0M |
| 2025-08-18 | 107.00 | 107.00 | 103.00 | 103.00 | 0.0M |
| 2025-08-14 | 104.90 | 105.40 | 102.00 | 102.00 | 0.0M |
| 2025-08-13 | 101.00 | 104.85 | 101.00 | 104.85 | 0.0M |
| 2025-08-12 | 103.00 | 104.00 | 100.00 | 103.25 | 0.0M |
| 2025-08-08 | 95.65 | 104.75 | 95.65 | 103.95 | 0.0M |
| 2025-08-07 | 102.30 | 105.90 | 100.00 | 101.00 | 0.0M |
| 2025-08-06 | 109.40 | 109.40 | 101.20 | 103.25 | 0.0M |
| 2025-08-05 | 111.95 | 111.95 | 105.60 | 105.75 | 0.0M |
| 2025-08-04 | 101.20 | 112.00 | 100.10 | 108.05 | 0.0M |
| 2025-08-01 | 107.25 | 107.25 | 99.30 | 101.20 | 0.0M |
| 2025-07-31 | 103.10 | 108.00 | 102.45 | 107.25 | 0.0M |
| 2025-07-30 | 104.90 | 106.50 | 102.65 | 106.45 | 0.0M |
| 2025-07-29 | 107.40 | 107.40 | 101.60 | 105.70 | 0.0M |
| 2025-07-28 | 100.50 | 111.00 | 100.50 | 102.55 | 0.0M |
| 2025-07-25 | 104.00 | 104.00 | 101.15 | 103.00 | 0.0M |
| 2025-07-24 | 104.00 | 104.00 | 102.90 | 103.05 | 0.0M |
| 2025-07-23 | 104.25 | 106.00 | 98.05 | 99.15 | 0.0M |
| 2025-07-22 | 108.00 | 108.00 | 100.00 | 105.70 | 0.0M |
| 2025-07-21 | 112.90 | 113.90 | 103.30 | 106.55 | 0.0M |
| 2025-07-18 | 112.25 | 113.70 | 111.05 | 112.90 | 0.0M |
| 2025-07-17 | 115.75 | 115.75 | 105.25 | 108.10 | 0.0M |
| 2025-07-16 | 114.45 | 114.45 | 110.75 | 113.00 | 0.0M |
| 2025-07-15 | 118.40 | 118.40 | 109.00 | 110.90 | 0.0M |
| 2025-07-14 | 121.95 | 123.80 | 113.40 | 117.90 | 0.0M |
| 2025-07-11 | 117.00 | 117.00 | 112.40 | 116.95 | 0.0M |
| 2025-07-10 | 112.15 | 118.70 | 112.15 | 117.90 | 0.0M |
| 2025-07-09 | 118.55 | 118.90 | 116.00 | 116.00 | 0.0M |
| 2025-07-08 | 117.00 | 118.80 | 115.00 | 118.00 | 0.0M |
| 2025-07-07 | 116.90 | 119.00 | 116.90 | 117.00 | 0.0M |
| 2025-07-04 | 119.35 | 119.35 | 110.40 | 111.55 | 0.0M |
| 2025-07-03 | 113.50 | 118.50 | 113.50 | 116.40 | 0.0M |
| 2025-07-02 | 118.95 | 119.90 | 112.05 | 113.95 | 0.0M |
| 2025-07-01 | 117.45 | 119.55 | 113.00 | 116.00 | 0.0M |
| 2025-06-30 | 117.70 | 117.70 | 117.65 | 117.65 | 0.0M |
| 2025-06-27 | 113.10 | 116.85 | 113.00 | 113.15 | 0.0M |
| 2025-06-26 | 108.50 | 115.50 | 107.50 | 113.10 | 0.0M |
| 2025-06-25 | 111.00 | 114.85 | 110.00 | 114.50 | 0.0M |
| 2025-06-24 | 113.00 | 115.00 | 110.00 | 111.40 | 0.0M |
| 2025-06-23 | 108.25 | 114.85 | 108.25 | 113.00 | 0.0M |
| 2025-06-20 | 113.40 | 114.90 | 113.40 | 113.85 | 0.0M |
| 2025-06-19 | 113.00 | 115.00 | 107.25 | 113.40 | 0.0M |
| 2025-06-18 | 116.00 | 119.70 | 111.70 | 113.00 | 0.0M |
| 2025-06-17 | 115.90 | 122.60 | 112.00 | 116.90 | 0.0M |
| 2025-06-16 | 114.10 | 118.95 | 111.50 | 116.45 | 0.0M |
| 2025-06-13 | 111.15 | 121.90 | 110.95 | 114.10 | 0.0M |
| 2025-06-12 | 117.90 | 117.90 | 110.50 | 111.15 | 0.0M |
| 2025-06-11 | 114.00 | 118.50 | 112.65 | 117.90 | 0.0M |
| 2025-06-10 | 113.75 | 115.00 | 112.00 | 114.00 | 0.0M |
| 2025-06-09 | 111.45 | 117.80 | 111.20 | 113.75 | 0.0M |
| 2025-06-06 | 118.80 | 122.80 | 111.65 | 118.90 | 0.0M |
| 2025-06-05 | 120.20 | 120.20 | 110.50 | 117.35 | 0.0M |
| 2025-06-04 | 113.50 | 120.70 | 110.60 | 119.10 | 0.0M |
| 2025-06-03 | 124.00 | 124.50 | 113.05 | 120.90 | 0.0M |
| 2025-06-02 | 117.00 | 124.00 | 115.50 | 118.90 | 0.0M |
| 2025-05-30 | 106.50 | 116.40 | 106.50 | 114.75 | 0.0M |
| 2025-05-29 | 111.00 | 114.00 | 107.00 | 107.10 | 0.0M |
| 2025-05-28 | 110.00 | 119.00 | 107.00 | 111.40 | 0.0M |
| 2025-05-27 | 105.15 | 106.00 | 103.00 | 106.00 | 0.0M |
| 2025-05-26 | 106.65 | 106.65 | 103.00 | 105.15 | 0.0M |
| 2025-05-23 | 105.00 | 105.50 | 102.00 | 102.50 | 0.0M |
| 2025-05-22 | 102.45 | 105.00 | 100.15 | 104.00 | 0.0M |
| 2025-05-21 | 106.80 | 106.80 | 102.55 | 102.95 | 0.0M |
| 2025-05-20 | 107.00 | 107.85 | 107.00 | 107.00 | 0.0M |
| 2025-05-19 | 108.55 | 108.55 | 103.05 | 107.10 | 0.0M |
| 2025-05-16 | 108.80 | 108.80 | 103.00 | 104.00 | 0.0M |
| 2025-05-15 | 109.00 | 114.95 | 104.95 | 105.00 | 0.0M |
| 2025-05-14 | 103.10 | 107.95 | 100.25 | 106.45 | 0.0M |
| 2025-05-13 | 102.15 | 105.45 | 100.25 | 102.95 | 0.0M |
| 2025-05-12 | 101.95 | 108.00 | 98.10 | 102.15 | 0.0M |
| 2025-05-09 | 99.45 | 100.00 | 97.95 | 98.30 | 0.0M |
| 2025-05-08 | 99.30 | 99.95 | 98.00 | 99.95 | 0.0M |
| 2025-05-07 | 101.00 | 101.00 | 97.05 | 98.85 | 0.0M |
| 2025-05-06 | 103.00 | 105.65 | 97.10 | 100.50 | 0.0M |
| 2025-05-05 | 104.80 | 108.95 | 95.10 | 100.20 | 0.0M |
| 2025-05-02 | 110.00 | 110.00 | 104.00 | 104.75 | 0.0M |
| 2025-04-30 | 117.20 | 119.00 | 105.60 | 108.00 | 0.0M |
| 2025-04-29 | 117.05 | 123.00 | 117.05 | 123.00 | 0.0M |
| 2025-04-28 | 128.10 | 134.00 | 116.00 | 117.05 | 0.0M |
| 2025-04-25 | 121.95 | 121.95 | 116.60 | 119.95 | 0.0M |
| 2025-04-24 | 116.55 | 122.00 | 116.55 | 122.00 | 0.0M |
| 2025-04-23 | 127.50 | 127.50 | 115.40 | 115.65 | 0.0M |
| 2025-04-22 | 120.00 | 125.90 | 115.10 | 123.90 | 0.0M |
| 2025-04-21 | 119.95 | 119.95 | 114.00 | 115.00 | 0.0M |
| 2025-04-17 | 125.00 | 125.00 | 115.95 | 119.95 | 0.0M |
| 2025-04-16 | 119.00 | 125.75 | 119.00 | 125.75 | 0.0M |
| 2025-04-15 | 114.80 | 128.00 | 114.45 | 119.75 | 0.0M |
| 2025-04-11 | 103.30 | 116.60 | 103.30 | 114.90 | 0.0M |
| 2025-04-09 | 123.00 | 123.00 | 108.00 | 109.25 | 0.0M |
| 2025-04-08 | 115.70 | 129.80 | 111.30 | 113.75 | 0.0M |
| 2025-04-04 | 119.35 | 119.35 | 115.70 | 115.70 | 0.0M |
| 2025-04-03 | 120.00 | 126.75 | 118.00 | 120.75 | 0.0M |
| 2025-04-02 | 123.00 | 124.00 | 111.10 | 114.65 | 0.0M |
| 2025-04-01 | 110.45 | 117.90 | 107.55 | 112.45 | 0.0M |
| 2025-03-28 | 109.95 | 118.00 | 106.20 | 110.45 | 0.0M |
| 2025-03-27 | 109.50 | 119.35 | 103.00 | 109.45 | 0.0M |
| 2025-03-26 | 115.00 | 115.00 | 115.00 | 115.00 | 0.0M |
| 2025-03-25 | 115.00 | 115.00 | 115.00 | 115.00 | 0.0M |
| 2025-03-24 | 115.70 | 119.00 | 113.00 | 115.00 | 0.0M |
| 2025-03-21 | 120.00 | 134.80 | 114.95 | 115.70 | 0.0M |
| 2025-03-20 | 117.00 | 120.00 | 108.20 | 116.00 | 0.0M |
| 2025-03-19 | 104.80 | 114.70 | 103.50 | 110.05 | 0.0M |
| 2025-03-18 | 104.80 | 104.80 | 99.25 | 104.80 | 0.0M |
| 2025-03-17 | 94.00 | 105.00 | 94.00 | 99.20 | 0.0M |
| 2025-03-13 | 107.10 | 109.00 | 102.60 | 103.30 | 0.0M |
| 2025-03-12 | 114.80 | 114.80 | 105.40 | 107.10 | 0.0M |
| 2025-03-11 | 115.90 | 115.90 | 108.05 | 112.90 | 0.0M |
| 2025-03-10 | 106.00 | 116.95 | 106.00 | 109.80 | 0.0M |
| 2025-03-07 | 115.80 | 117.80 | 112.50 | 115.00 | 0.0M |
| 2025-03-06 | 116.90 | 116.90 | 112.00 | 115.20 | 0.0M |
| 2025-03-05 | 123.00 | 123.00 | 105.40 | 110.00 | 0.0M |
| 2025-03-04 | 118.30 | 118.30 | 112.00 | 112.70 | 0.0M |
| 2025-03-03 | 118.30 | 118.30 | 118.30 | 118.30 | 0.0M |
| 2025-02-28 | 118.00 | 127.00 | 117.05 | 120.15 | 0.0M |
| 2025-02-27 | 117.00 | 131.90 | 114.45 | 117.10 | 0.0M |
| 2025-02-25 | 117.05 | 117.05 | 113.00 | 117.00 | 0.0M |
| 2025-02-24 | 114.20 | 120.00 | 114.00 | 119.90 | 0.0M |
| 2025-02-21 | 109.05 | 123.90 | 109.05 | 114.20 | 0.0M |
| 2025-02-20 | 111.25 | 117.95 | 109.00 | 109.05 | 0.0M |
| 2025-02-19 | 118.80 | 121.00 | 106.30 | 111.25 | 0.0M |
| 2025-02-18 | 116.55 | 119.50 | 111.00 | 111.80 | 0.0M |
| 2025-02-17 | 114.10 | 122.00 | 114.10 | 119.50 | 0.0M |
| 2025-02-14 | 121.40 | 121.40 | 117.00 | 117.00 | 0.0M |
| 2025-02-13 | 123.50 | 123.50 | 119.00 | 119.00 | 0.0M |
| 2025-02-12 | 111.00 | 119.00 | 108.95 | 118.10 | 0.0M |
| 2025-02-11 | 123.95 | 129.80 | 115.95 | 118.00 | 0.0M |
| 2025-02-10 | 116.30 | 124.50 | 115.00 | 118.95 | 0.0M |
| 2025-02-07 | 129.90 | 129.90 | 113.00 | 115.15 | 0.0M |
| 2025-02-06 | 122.50 | 130.95 | 122.50 | 129.90 | 0.0M |
| 2025-02-05 | 131.45 | 131.45 | 131.00 | 131.00 | 0.0M |
| 2025-02-04 | 121.25 | 129.95 | 121.25 | 129.25 | 0.0M |
| 2025-02-03 | 132.50 | 132.50 | 125.30 | 128.90 | 0.0M |
| 2025-02-01 | 132.50 | 132.50 | 132.50 | 132.50 | 0.0M |
| 2025-01-31 | 127.00 | 132.95 | 127.00 | 127.05 | 0.0M |
| 2025-01-30 | 130.00 | 134.80 | 121.15 | 123.65 | 0.0M |
| 2025-01-29 | 125.05 | 134.90 | 125.05 | 130.00 | 0.0M |
| 2025-01-28 | 134.60 | 148.00 | 122.10 | 125.05 | 0.0M |
| 2025-01-27 | 143.15 | 143.15 | 134.00 | 134.60 | 0.0M |
| 2025-01-24 | 134.00 | 151.00 | 133.85 | 140.30 | 0.0M |
| 2025-01-23 | 126.90 | 133.00 | 126.80 | 131.50 | 0.0M |
| 2025-01-22 | 129.95 | 129.95 | 116.00 | 120.95 | 0.0M |
| 2025-01-21 | 135.00 | 135.00 | 127.00 | 128.40 | 0.0M |
| 2025-01-20 | 135.25 | 135.25 | 131.00 | 131.90 | 0.0M |
| 2025-01-17 | 132.00 | 138.00 | 132.00 | 138.00 | 0.0M |
| 2025-01-16 | 139.00 | 139.00 | 130.00 | 132.00 | 0.0M |
| 2025-01-15 | 153.00 | 153.00 | 138.00 | 139.00 | 0.0M |
| 2025-01-14 | 132.00 | 142.90 | 131.95 | 138.65 | 0.0M |
| 2025-01-13 | 133.65 | 133.65 | 127.00 | 130.55 | 0.0M |
| 2025-01-10 | 143.80 | 143.80 | 133.65 | 137.85 | 0.0M |
| 2025-01-09 | 145.00 | 145.00 | 132.30 | 136.20 | 0.0M |
| 2025-01-08 | 143.10 | 144.00 | 140.00 | 143.00 | 0.0M |
| 2025-01-07 | 132.00 | 149.95 | 132.00 | 146.45 | 0.0M |
| 2025-01-06 | 149.00 | 149.00 | 130.70 | 132.05 | 0.0M |
| 2025-01-03 | 123.00 | 157.10 | 123.00 | 143.15 | 0.0M |
| 2025-01-02 | 136.95 | 138.20 | 128.25 | 130.95 | 0.0M |
| 2025-01-01 | 149.00 | 149.00 | 133.00 | 135.45 | 0.0M |