116.65
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 116.63 | 116.66 | 116.59 | 116.65 | 0.1M |
| 2025-09-25 | 116.46 | 116.55 | 116.36 | 116.53 | 0.1M |
| 2025-09-24 | 116.71 | 116.78 | 116.59 | 116.59 | 0.1M |
| 2025-09-23 | 116.82 | 116.83 | 116.67 | 116.71 | 10.6M |
| 2025-09-22 | 116.75 | 116.85 | 116.75 | 116.82 | 3.8M |
| 2025-09-19 | 116.99 | 116.99 | 116.68 | 116.70 | 0.1M |
| 2025-09-18 | 117.04 | 117.06 | 116.91 | 116.92 | 0.0M |
| 2025-09-17 | 116.87 | 116.99 | 116.80 | 116.99 | 0.5M |
| 2025-09-16 | 116.72 | 116.73 | 116.63 | 116.71 | 0.2M |
| 2025-09-15 | 116.73 | 116.80 | 116.73 | 116.76 | 10.2M |
| 2025-09-12 | 116.60 | 116.71 | 116.60 | 116.68 | 8.7M |
| 2025-09-11 | 116.54 | 116.63 | 116.45 | 116.58 | 8.8M |
| 2025-09-10 | 116.64 | 116.74 | 116.52 | 116.54 | 8.2M |
| 2025-09-09 | 116.72 | 116.77 | 116.71 | 116.74 | 13.0M |
| 2025-09-08 | 116.83 | 116.85 | 116.72 | 116.77 | 12.0M |
| 2025-09-05 | 117.11 | 117.11 | 116.81 | 116.83 | 9.7M |
| 2025-09-04 | 117.04 | 117.18 | 117.04 | 117.11 | 9.4M |
| 2025-09-03 | 116.90 | 117.00 | 116.90 | 116.99 | 12.3M |
| 2025-09-02 | 116.85 | 116.90 | 116.82 | 116.85 | 13.2M |
| 2025-09-01 | 116.68 | 116.88 | 116.68 | 116.86 | 0.1M |
| 2025-08-29 | 116.72 | 116.76 | 116.68 | 116.74 | 14.8M |
| 2025-08-28 | 116.92 | 116.92 | 116.71 | 116.73 | 17.5M |
| 2025-08-27 | 116.89 | 116.93 | 116.84 | 116.92 | 10.1M |
| 2025-08-26 | 116.90 | 116.90 | 116.78 | 116.88 | 12.9M |
| 2025-08-25 | 116.69 | 116.80 | 116.63 | 116.79 | 0.1M |
| 2025-08-22 | 116.76 | 116.79 | 116.64 | 116.69 | 7.0M |
| 2025-08-21 | 116.60 | 116.73 | 116.49 | 116.71 | 0.3M |
| 2025-08-20 | 116.89 | 116.89 | 116.62 | 116.63 | 0.4M |
| 2025-08-19 | 116.70 | 116.73 | 116.59 | 116.68 | 0.1M |
| 2025-08-18 | 116.94 | 117.19 | 116.65 | 116.73 | 0.6M |
| 2025-08-15 | 117.10 | 117.20 | 117.08 | 117.09 | 3.4M |
| 2025-08-14 | 117.18 | 117.24 | 117.07 | 117.13 | 4.5M |
| 2025-08-13 | 117.11 | 117.24 | 117.03 | 117.22 | 10.1M |
| 2025-08-12 | 117.24 | 117.24 | 117.11 | 117.15 | 0.5M |
| 2025-08-11 | 117.39 | 117.42 | 117.20 | 117.21 | 8.2M |
| 2025-08-08 | 117.46 | 117.48 | 117.38 | 117.43 | 7.9M |
| 2025-08-07 | 117.35 | 117.43 | 117.35 | 117.36 | 10.5M |
| 2025-08-06 | 117.31 | 117.34 | 117.23 | 117.31 | 9.8M |
| 2025-08-05 | 117.20 | 117.32 | 117.19 | 117.31 | 0.2M |
| 2025-08-04 | 117.31 | 117.41 | 117.20 | 117.22 | 11.2M |
| 2025-08-01 | 117.21 | 117.27 | 117.14 | 117.23 | 20.5M |
| 2025-07-31 | 117.07 | 117.24 | 116.96 | 117.24 | 12.4M |
| 2025-07-30 | 116.93 | 117.08 | 116.83 | 117.03 | 5.2M |
| 2025-07-29 | 117.10 | 117.10 | 116.88 | 116.90 | 14.3M |
| 2025-07-28 | 117.08 | 117.11 | 116.94 | 117.11 | 14.2M |
| 2025-07-25 | 116.96 | 117.03 | 116.88 | 116.88 | 0.1M |
| 2025-07-24 | 117.20 | 117.23 | 117.02 | 117.03 | 11.5M |
| 2025-07-23 | 117.28 | 117.29 | 117.13 | 117.28 | 0.3M |
| 2025-07-22 | 117.45 | 117.48 | 117.38 | 117.38 | 10.7M |
| 2025-07-21 | 117.54 | 117.54 | 117.41 | 117.45 | 0.3M |
| 2025-07-18 | 117.67 | 117.67 | 117.52 | 117.55 | 13.8M |
| 2025-07-17 | 117.58 | 117.62 | 117.56 | 117.58 | 0.1M |
| 2025-07-16 | 117.60 | 117.60 | 117.56 | 117.58 | 0.1M |
| 2025-07-15 | 117.50 | 117.57 | 117.47 | 117.56 | 9.1M |
| 2025-07-14 | 117.54 | 117.54 | 117.41 | 117.44 | 0.1M |
| 2025-07-11 | 117.59 | 117.59 | 117.44 | 117.54 | 2.1M |
| 2025-07-10 | 117.69 | 117.69 | 117.55 | 117.59 | 0.1M |
| 2025-07-09 | 117.65 | 117.70 | 117.63 | 117.68 | 0.1M |
| 2025-07-08 | 117.71 | 117.71 | 117.64 | 117.67 | 11.7M |
| 2025-07-07 | 117.72 | 117.80 | 117.70 | 117.72 | 9.2M |
| 2025-07-04 | 117.70 | 117.73 | 117.69 | 117.71 | 12.7M |
| 2025-07-03 | 117.67 | 117.73 | 117.64 | 117.69 | 10.6M |
| 2025-07-02 | 117.64 | 117.69 | 117.64 | 117.68 | 10.0M |
| 2025-07-01 | 117.53 | 117.58 | 117.53 | 117.57 | 11.0M |
| 2025-06-30 | 117.58 | 117.58 | 117.50 | 117.50 | 5.2M |
| 2025-06-27 | 117.54 | 117.59 | 117.51 | 117.56 | 8.8M |
| 2025-06-26 | 117.48 | 117.53 | 117.45 | 117.47 | 10.2M |
| 2025-06-25 | 117.55 | 117.59 | 117.46 | 117.46 | 11.8M |
| 2025-06-24 | 117.67 | 117.67 | 117.55 | 117.55 | 9.4M |
| 2025-06-23 | 117.65 | 117.69 | 117.62 | 117.64 | 0.5M |
| 2025-06-20 | 117.62 | 117.64 | 117.60 | 117.63 | 0.7M |
| 2025-06-19 | 117.63 | 117.65 | 117.58 | 117.62 | 1.5M |
| 2025-06-18 | 117.61 | 117.64 | 117.59 | 117.60 | 1.4M |
| 2025-06-17 | 117.50 | 117.60 | 117.47 | 117.60 | 3.5M |
| 2025-06-16 | 117.46 | 117.55 | 117.46 | 117.49 | 2.2M |
| 2025-06-13 | 117.46 | 117.49 | 117.42 | 117.45 | 2.1M |
| 2025-06-12 | 117.49 | 117.54 | 117.44 | 117.45 | 0.8M |
| 2025-06-11 | 117.52 | 117.52 | 117.43 | 117.49 | 2.3M |
| 2025-06-10 | 117.47 | 117.51 | 117.42 | 117.48 | 11.0M |
| 2025-06-09 | 117.40 | 117.48 | 117.40 | 117.47 | 12.1M |
| 2025-06-06 | 117.41 | 117.41 | 117.31 | 117.35 | 10.8M |
| 2025-06-05 | 117.23 | 117.30 | 117.21 | 117.25 | 6.9M |
| 2025-06-04 | 117.18 | 117.23 | 117.14 | 117.23 | 14.1M |
| 2025-06-03 | 117.19 | 117.22 | 117.13 | 117.17 | 2.8M |
| 2025-05-30 | 117.12 | 117.15 | 117.09 | 117.11 | 11.0M |
| 2025-05-29 | 117.13 | 117.13 | 116.98 | 117.01 | 0.4M |
| 2025-05-28 | 117.15 | 117.20 | 117.14 | 117.17 | 1.2M |
| 2025-05-27 | 117.23 | 117.24 | 117.17 | 117.18 | 0.5M |
| 2025-05-26 | 117.26 | 117.26 | 117.21 | 117.25 | 3.4M |
| 2025-05-23 | 117.18 | 117.24 | 117.10 | 117.24 | 0.2M |
| 2025-05-22 | 117.28 | 117.28 | 117.19 | 117.20 | 0.6M |
| 2025-05-21 | 117.24 | 117.27 | 117.19 | 117.22 | 0.7M |
| 2025-05-20 | 117.29 | 117.33 | 117.21 | 117.24 | 1.0M |
| 2025-05-19 | 117.11 | 117.20 | 117.11 | 117.19 | 0.9M |
| 2025-05-16 | 117.18 | 117.18 | 117.05 | 117.10 | 2.4M |
| 2025-05-15 | 117.23 | 117.30 | 117.18 | 117.19 | 10.3M |
| 2025-05-14 | 117.27 | 117.34 | 117.17 | 117.19 | 0.9M |
| 2025-05-13 | 117.27 | 117.29 | 117.18 | 117.25 | 3.5M |
| 2025-05-12 | 117.54 | 117.56 | 117.45 | 117.48 | 1.1M |
| 2025-05-09 | 117.54 | 117.62 | 117.54 | 117.59 | 2.4M |
| 2025-05-08 | 117.44 | 117.54 | 117.44 | 117.52 | 10.4M |
| 2025-05-07 | 117.51 | 117.51 | 117.36 | 117.41 | 4.5M |
| 2025-05-06 | 117.49 | 117.49 | 117.37 | 117.44 | 0.5M |
| 2025-04-30 | 117.43 | 117.50 | 117.36 | 117.50 | 0.8M |
| 2025-04-29 | 117.28 | 117.42 | 117.28 | 117.42 | 0.5M |
| 2025-04-28 | 117.20 | 117.29 | 117.20 | 117.25 | 7.7M |
| 2025-04-25 | 117.16 | 117.22 | 117.08 | 117.20 | 1.8M |
| 2025-04-24 | 117.18 | 117.24 | 117.04 | 117.04 | 9.5M |
| 2025-04-23 | 117.17 | 117.23 | 117.04 | 117.11 | 0.5M |
| 2025-04-22 | 117.18 | 117.25 | 117.18 | 117.23 | 5.5M |
| 2025-04-21 | 117.31 | 117.31 | 117.17 | 117.17 | 0.6M |
| 2025-04-18 | 117.27 | 117.36 | 117.24 | 117.24 | 1.2M |
| 2025-04-17 | 117.41 | 117.45 | 117.32 | 117.34 | 0.7M |
| 2025-04-16 | 117.30 | 117.41 | 117.27 | 117.41 | 1.3M |
| 2025-04-15 | 117.29 | 117.32 | 117.22 | 117.24 | 3.2M |
| 2025-04-14 | 117.20 | 117.26 | 117.12 | 117.26 | 0.6M |
| 2025-04-11 | 117.35 | 117.45 | 117.23 | 117.29 | 0.5M |
| 2025-04-10 | 117.01 | 117.28 | 116.92 | 117.26 | 7.3M |
| 2025-04-09 | 117.14 | 117.23 | 116.99 | 117.02 | 3.1M |
| 2025-04-08 | 117.22 | 117.22 | 117.00 | 117.11 | 3.6M |
| 2025-04-07 | 117.32 | 117.41 | 117.19 | 117.32 | 0.8M |
| 2025-04-03 | 116.72 | 116.89 | 116.57 | 116.89 | 0.5M |
| 2025-04-02 | 116.16 | 116.32 | 116.16 | 116.30 | 0.5M |
| 2025-04-01 | 116.29 | 116.29 | 116.12 | 116.16 | 6.4M |
| 2025-03-31 | 116.21 | 116.23 | 116.11 | 116.18 | 0.1M |
| 2025-03-28 | 116.16 | 116.26 | 116.16 | 116.21 | 0.1M |
| 2025-03-27 | 116.20 | 116.30 | 116.17 | 116.27 | 3.8M |
| 2025-03-26 | 116.08 | 116.26 | 115.88 | 116.26 | 0.6M |
| 2025-03-25 | 116.19 | 116.19 | 116.04 | 116.12 | 5.1M |
| 2025-03-24 | 115.93 | 115.94 | 115.69 | 115.91 | 3.8M |
| 2025-03-21 | 115.99 | 116.09 | 115.86 | 115.93 | 0.2M |
| 2025-03-20 | 115.75 | 115.92 | 115.74 | 115.90 | 0.2M |
| 2025-03-19 | 115.57 | 115.66 | 115.50 | 115.51 | 0.3M |
| 2025-03-18 | 115.55 | 115.61 | 115.45 | 115.52 | 0.4M |
| 2025-03-17 | 115.70 | 115.80 | 115.57 | 115.61 | 0.8M |
| 2025-03-14 | 115.89 | 115.93 | 115.60 | 115.83 | 1.9M |
| 2025-03-13 | 115.68 | 116.00 | 115.68 | 115.99 | 2.4M |
| 2025-03-12 | 115.56 | 115.97 | 115.41 | 115.82 | 0.8M |
| 2025-03-11 | 116.08 | 116.08 | 115.58 | 115.63 | 7.0M |
| 2025-03-10 | 116.15 | 116.20 | 116.05 | 116.10 | 7.8M |
| 2025-03-07 | 116.53 | 116.59 | 116.21 | 116.31 | 0.6M |
| 2025-03-06 | 116.92 | 116.92 | 116.64 | 116.68 | 0.4M |
| 2025-03-05 | 116.87 | 116.98 | 116.87 | 116.92 | 3.9M |
| 2025-03-04 | 117.02 | 117.06 | 116.80 | 116.82 | 0.5M |
| 2025-03-03 | 116.67 | 116.82 | 116.58 | 116.82 | 0.7M |
| 2025-02-28 | 116.56 | 116.62 | 116.44 | 116.61 | 1.0M |
| 2025-02-27 | 116.66 | 116.71 | 116.55 | 116.55 | 3.7M |
| 2025-02-26 | 116.57 | 116.76 | 116.57 | 116.70 | 0.3M |
| 2025-02-25 | 116.54 | 116.64 | 116.25 | 116.55 | 0.6M |
| 2025-02-24 | 116.70 | 116.70 | 116.25 | 116.27 | 2.7M |
| 2025-02-21 | 116.98 | 117.00 | 116.77 | 116.84 | 0.6M |
| 2025-02-20 | 117.21 | 117.21 | 117.03 | 117.12 | 0.2M |
| 2025-02-19 | 117.18 | 117.30 | 117.08 | 117.23 | 0.2M |
| 2025-02-18 | 117.29 | 117.30 | 117.00 | 117.18 | 1.6M |
| 2025-02-17 | 117.60 | 117.60 | 117.33 | 117.36 | 1.0M |
| 2025-02-14 | 117.70 | 117.74 | 117.50 | 117.54 | 0.4M |
| 2025-02-13 | 117.78 | 117.81 | 117.66 | 117.74 | 1.0M |
| 2025-02-12 | 117.77 | 117.82 | 117.74 | 117.79 | 5.3M |
| 2025-02-11 | 117.75 | 117.78 | 117.69 | 117.77 | 4.6M |
| 2025-02-10 | 117.88 | 117.88 | 117.73 | 117.75 | 6.3M |
| 2025-02-07 | 117.97 | 118.00 | 117.88 | 117.88 | 4.3M |
| 2025-02-06 | 117.80 | 117.92 | 117.80 | 117.84 | 4.0M |
| 2025-02-05 | 117.73 | 117.79 | 117.51 | 117.79 | 4.0M |
| 2025-01-27 | 117.38 | 117.62 | 117.38 | 117.62 | 0.8M |
| 2025-01-24 | 117.36 | 117.41 | 117.20 | 117.25 | 1.3M |
| 2025-01-23 | 117.45 | 117.53 | 117.35 | 117.36 | 0.9M |
| 2025-01-22 | 117.58 | 117.65 | 117.47 | 117.50 | 2.7M |
| 2025-01-21 | 117.36 | 117.46 | 117.31 | 117.46 | 1.1M |
| 2025-01-20 | 117.39 | 117.39 | 117.28 | 117.30 | 4.6M |
| 2025-01-17 | 117.57 | 117.57 | 117.40 | 117.46 | 4.2M |
| 2025-01-16 | 117.50 | 117.60 | 117.37 | 117.51 | 2.8M |
| 2025-01-15 | 117.59 | 117.62 | 117.46 | 117.62 | 3.1M |
| 2025-01-14 | 117.37 | 117.37 | 117.15 | 117.32 | 3.7M |
| 2025-01-13 | 117.47 | 117.50 | 117.15 | 117.37 | 3.6M |
| 2025-01-10 | 117.20 | 117.45 | 116.98 | 117.43 | 3.4M |
| 2025-01-09 | 117.76 | 117.79 | 117.47 | 117.48 | 4.7M |
| 2025-01-08 | 117.75 | 117.84 | 117.74 | 117.74 | 2.1M |
| 2025-01-07 | 117.90 | 117.90 | 117.71 | 117.75 | 1.0M |
| 2025-01-06 | 117.90 | 118.00 | 117.77 | 117.90 | 3.3M |
| 2025-01-03 | 117.80 | 117.87 | 117.63 | 117.84 | 1.0M |
| 2025-01-02 | 117.11 | 117.63 | 117.11 | 117.57 | 1.9M |