125.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 167.00 | 178.00 | 167.00 | 169.00 | 6,166.9K |
| 09:05 | 169.00 | 176.00 | 166.00 | 175.00 | 2,920.2K |
| 09:10 | 173.00 | 175.00 | 170.00 | 172.00 | 1,106.8K |
| 09:15 | 172.00 | 177.00 | 172.00 | 174.00 | 2,049.4K |
| 09:20 | 174.00 | 177.00 | 173.00 | 175.00 | 1,295.3K |
| 09:25 | 176.00 | 178.00 | 172.00 | 173.00 | 1,499.7K |
| 09:30 | 174.00 | 175.00 | 172.00 | 174.00 | 585.4K |
| 09:35 | 174.00 | 175.00 | 173.00 | 174.00 | 186.3K |
| 09:40 | 175.00 | 177.00 | 173.00 | 175.00 | 1,070.6K |
| 09:45 | 175.00 | 175.00 | 172.00 | 173.00 | 691.0K |
| 09:50 | 172.00 | 181.00 | 172.00 | 179.00 | 2,129.9K |
| 09:55 | 179.00 | 184.00 | 177.00 | 184.00 | 1,958.8K |
| 10:00 | 183.00 | 191.00 | 181.00 | 189.00 | 3,888.2K |
| 10:05 | 190.00 | 191.00 | 184.00 | 190.00 | 3,261.5K |
| 10:10 | 190.00 | 190.00 | 182.00 | 182.00 | 2,218.0K |
| 10:15 | 183.00 | 187.00 | 182.00 | 186.00 | 1,015.8K |
| 10:20 | 186.00 | 188.00 | 183.00 | 183.00 | 1,434.0K |
| 10:25 | 184.00 | 184.00 | 180.00 | 182.00 | 1,129.3K |
| 10:30 | 181.00 | 184.00 | 181.00 | 182.00 | 1,223.3K |
| 10:35 | 182.00 | 182.00 | 180.00 | 182.00 | 603.7K |
| 10:40 | 183.00 | 186.00 | 183.00 | 185.00 | 1,134.6K |
| 10:45 | 185.00 | 187.00 | 184.00 | 187.00 | 1,060.6K |
| 10:50 | 187.00 | 187.00 | 184.00 | 186.00 | 1,138.3K |
| 10:55 | 186.00 | 186.00 | 184.00 | 184.00 | 193.8K |
| 11:00 | 184.00 | 184.00 | 180.00 | 183.00 | 1,241.4K |
| 11:05 | 183.00 | 183.00 | 181.00 | 181.00 | 225.6K |
| 11:10 | 181.00 | 182.00 | 181.00 | 181.00 | 199.8K |
| 11:15 | 181.00 | 182.00 | 179.00 | 179.00 | 404.9K |
| 11:20 | 179.00 | 180.00 | 176.00 | 176.00 | 1,138.4K |
| 11:25 | 177.00 | 177.00 | 174.00 | 176.00 | 833.0K |
| 11:30 | 175.00 | 175.00 | 175.00 | 175.00 | 19.3K |
| 12:30 | 178.00 | 178.00 | 172.00 | 173.00 | 1,897.1K |
| 12:35 | 174.00 | 175.00 | 173.00 | 173.00 | 646.5K |
| 12:40 | 173.00 | 174.00 | 173.00 | 174.00 | 587.1K |
| 12:45 | 174.00 | 174.00 | 170.00 | 171.00 | 1,099.6K |
| 12:50 | 172.00 | 172.00 | 171.00 | 172.00 | 570.8K |
| 12:55 | 172.00 | 176.00 | 172.00 | 175.00 | 667.9K |
| 13:00 | 175.00 | 175.00 | 173.00 | 174.00 | 303.6K |
| 13:05 | 174.00 | 174.00 | 173.00 | 174.00 | 320.7K |
| 13:10 | 174.00 | 176.00 | 174.00 | 175.00 | 203.5K |
| 13:15 | 175.00 | 175.00 | 174.00 | 175.00 | 338.2K |
| 13:20 | 175.00 | 176.00 | 174.00 | 175.00 | 315.5K |
| 13:25 | 175.00 | 175.00 | 173.00 | 174.00 | 67.1K |
| 13:30 | 174.00 | 174.00 | 171.00 | 172.00 | 443.7K |
| 13:35 | 171.00 | 172.00 | 168.00 | 168.00 | 1,059.6K |
| 13:40 | 168.00 | 168.00 | 166.00 | 168.00 | 1,244.5K |
| 13:45 | 168.00 | 171.00 | 168.00 | 170.00 | 627.0K |
| 13:50 | 170.00 | 170.00 | 168.00 | 170.00 | 305.1K |
| 13:55 | 170.00 | 171.00 | 167.00 | 168.00 | 557.8K |
| 14:00 | 167.00 | 169.00 | 167.00 | 168.00 | 133.0K |
| 14:05 | 168.00 | 169.00 | 163.00 | 164.00 | 1,127.1K |
| 14:10 | 164.00 | 166.00 | 164.00 | 166.00 | 331.5K |
| 14:15 | 166.00 | 166.00 | 165.00 | 165.00 | 134.4K |
| 14:20 | 165.00 | 167.00 | 165.00 | 166.00 | 573.4K |
| 14:25 | 166.00 | 167.00 | 165.00 | 166.00 | 191.2K |
| 14:30 | 166.00 | 166.00 | 165.00 | 166.00 | 161.4K |
| 14:35 | 166.00 | 167.00 | 165.00 | 165.00 | 268.1K |
| 14:40 | 164.00 | 165.00 | 163.00 | 164.00 | 386.6K |
| 14:45 | 163.00 | 165.00 | 163.00 | 165.00 | 53.2K |
| 14:50 | 164.00 | 165.00 | 164.00 | 164.00 | 54.3K |
| 14:55 | 164.00 | 165.00 | 163.00 | 163.00 | 250.4K |
| 15:00 | 164.00 | 166.00 | 163.00 | 165.00 | 234.8K |
| 15:05 | 166.00 | 166.00 | 161.00 | 161.00 | 537.3K |
| 15:10 | 161.00 | 161.00 | 160.00 | 160.00 | 534.9K |
| 15:15 | 160.00 | 160.00 | 158.00 | 158.00 | 484.3K |
| 15:20 | 158.00 | 159.00 | 157.00 | 158.00 | 631.9K |
| 15:30 | 161.00 | 161.00 | 161.00 | 161.00 | 738.5K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 128.00 | 133.00 | 123.00 | 125.00 | 8.1M |
| 2025-09-25 | 135.00 | 139.00 | 127.00 | 131.00 | 13.8M |
| 2025-09-24 | 154.00 | 156.00 | 139.00 | 141.00 | 19.9M |
| 2025-09-22 | 168.00 | 192.00 | 157.00 | 161.00 | 62.1M |
| 2025-09-19 | 163.00 | 179.00 | 153.00 | 163.00 | 65.8M |
| 2025-09-18 | 123.00 | 170.00 | 123.00 | 159.00 | 123.1M |
| 2025-09-17 | 125.00 | 130.00 | 117.00 | 124.00 | 23.2M |
| 2025-09-16 | 122.00 | 122.00 | 113.00 | 113.00 | 7.3M |
| 2025-09-12 | 120.00 | 133.00 | 115.00 | 124.00 | 20.7M |
| 2025-09-11 | 107.00 | 139.00 | 107.00 | 128.00 | 69.7M |
| 2025-09-10 | 115.00 | 124.00 | 105.00 | 107.00 | 37.0M |
| 2025-09-09 | 101.00 | 102.00 | 98.00 | 101.00 | 1.0M |
| 2025-09-08 | 102.00 | 103.00 | 99.00 | 100.00 | 1.3M |
| 2025-09-05 | 98.00 | 100.00 | 97.00 | 100.00 | 1.3M |
| 2025-09-04 | 96.00 | 99.00 | 95.00 | 96.00 | 1.2M |
| 2025-09-03 | 99.00 | 99.00 | 94.00 | 95.00 | 1.9M |
| 2025-09-02 | 104.00 | 104.00 | 98.00 | 99.00 | 2.1M |
| 2025-09-01 | 105.00 | 108.00 | 102.00 | 104.00 | 4.0M |
| 2025-08-29 | 98.00 | 102.00 | 98.00 | 102.00 | 2.4M |
| 2025-08-28 | 93.00 | 98.00 | 93.00 | 96.00 | 1.3M |
| 2025-08-27 | 102.00 | 102.00 | 93.00 | 94.00 | 3.1M |
| 2025-08-26 | 96.00 | 104.00 | 94.00 | 100.00 | 4.6M |
| 2025-08-25 | 102.00 | 102.00 | 96.00 | 98.00 | 3.7M |
| 2025-08-22 | 90.00 | 114.00 | 90.00 | 99.00 | 24.6M |
| 2025-08-21 | 90.00 | 90.00 | 86.00 | 88.00 | 1.2M |
| 2025-08-20 | 87.00 | 90.00 | 84.00 | 90.00 | 1.7M |
| 2025-08-19 | 85.00 | 86.00 | 84.00 | 86.00 | 0.7M |
| 2025-08-18 | 84.00 | 85.00 | 83.00 | 85.00 | 0.5M |
| 2025-08-15 | 83.00 | 84.00 | 82.00 | 83.00 | 0.5M |
| 2025-08-14 | 83.00 | 84.00 | 82.00 | 83.00 | 0.5M |
| 2025-08-13 | 84.00 | 84.00 | 82.00 | 83.00 | 0.3M |
| 2025-08-12 | 85.00 | 85.00 | 82.00 | 84.00 | 0.7M |
| 2025-08-08 | 83.00 | 85.00 | 81.00 | 84.00 | 0.6M |
| 2025-08-07 | 83.00 | 83.00 | 82.00 | 82.00 | 0.2M |
| 2025-08-06 | 81.00 | 83.00 | 81.00 | 83.00 | 0.2M |
| 2025-08-05 | 80.00 | 81.00 | 80.00 | 81.00 | 0.2M |
| 2025-08-04 | 80.00 | 81.00 | 79.00 | 80.00 | 0.3M |
| 2025-08-01 | 82.00 | 82.00 | 80.00 | 81.00 | 0.2M |
| 2025-07-31 | 81.00 | 82.00 | 81.00 | 81.00 | 0.1M |
| 2025-07-30 | 81.00 | 82.00 | 80.00 | 81.00 | 0.3M |
| 2025-07-29 | 83.00 | 83.00 | 81.00 | 81.00 | 0.2M |
| 2025-07-28 | 83.00 | 83.00 | 81.00 | 82.00 | 0.2M |
| 2025-07-25 | 84.00 | 84.00 | 81.00 | 83.00 | 0.6M |
| 2025-07-24 | 84.00 | 85.00 | 82.00 | 84.00 | 0.4M |
| 2025-07-23 | 85.00 | 85.00 | 83.00 | 84.00 | 0.5M |
| 2025-07-22 | 82.00 | 85.00 | 81.00 | 85.00 | 0.4M |
| 2025-07-18 | 85.00 | 85.00 | 82.00 | 82.00 | 0.5M |
| 2025-07-17 | 85.00 | 86.00 | 84.00 | 85.00 | 0.3M |
| 2025-07-16 | 84.00 | 86.00 | 84.00 | 84.00 | 0.4M |
| 2025-07-15 | 87.00 | 87.00 | 83.00 | 84.00 | 0.7M |
| 2025-07-14 | 87.00 | 87.00 | 85.00 | 86.00 | 0.4M |
| 2025-07-11 | 87.00 | 88.00 | 86.00 | 87.00 | 0.3M |
| 2025-07-10 | 87.00 | 88.00 | 86.00 | 87.00 | 0.5M |
| 2025-07-09 | 87.00 | 88.00 | 86.00 | 87.00 | 0.4M |
| 2025-07-08 | 84.00 | 89.00 | 84.00 | 88.00 | 0.7M |
| 2025-07-07 | 85.00 | 86.00 | 84.00 | 84.00 | 0.6M |
| 2025-07-04 | 88.00 | 88.00 | 84.00 | 85.00 | 1.0M |
| 2025-07-03 | 88.00 | 90.00 | 87.00 | 88.00 | 1.2M |
| 2025-07-02 | 85.00 | 87.00 | 84.00 | 86.00 | 1.3M |
| 2025-07-01 | 84.00 | 92.00 | 83.00 | 88.00 | 4.8M |
| 2025-06-30 | 85.00 | 85.00 | 82.00 | 83.00 | 0.7M |
| 2025-06-27 | 82.00 | 84.00 | 81.00 | 84.00 | 1.1M |
| 2025-06-26 | 80.00 | 83.00 | 79.00 | 81.00 | 0.8M |
| 2025-06-25 | 80.00 | 81.00 | 79.00 | 80.00 | 0.4M |
| 2025-06-24 | 79.00 | 81.00 | 78.00 | 80.00 | 0.4M |
| 2025-06-23 | 80.00 | 80.00 | 78.00 | 79.00 | 0.6M |
| 2025-06-20 | 83.00 | 83.00 | 80.00 | 80.00 | 0.6M |
| 2025-06-19 | 80.00 | 83.00 | 80.00 | 82.00 | 1.7M |
| 2025-06-18 | 76.00 | 80.00 | 75.00 | 79.00 | 1.2M |
| 2025-06-17 | 76.00 | 76.00 | 74.00 | 75.00 | 0.4M |
| 2025-06-16 | 75.00 | 76.00 | 74.00 | 76.00 | 0.2M |
| 2025-06-13 | 76.00 | 77.00 | 74.00 | 75.00 | 0.6M |
| 2025-06-12 | 76.00 | 77.00 | 76.00 | 77.00 | 0.2M |
| 2025-06-11 | 76.00 | 77.00 | 76.00 | 77.00 | 0.3M |
| 2025-06-10 | 77.00 | 77.00 | 75.00 | 75.00 | 0.3M |
| 2025-06-09 | 76.00 | 77.00 | 76.00 | 76.00 | 0.1M |
| 2025-06-06 | 76.00 | 77.00 | 75.00 | 76.00 | 0.3M |
| 2025-06-05 | 77.00 | 78.00 | 77.00 | 77.00 | 0.3M |
| 2025-06-04 | 78.00 | 78.00 | 76.00 | 77.00 | 0.3M |
| 2025-06-03 | 79.00 | 79.00 | 76.00 | 77.00 | 0.6M |
| 2025-06-02 | 77.00 | 80.00 | 77.00 | 78.00 | 1.1M |
| 2025-05-30 | 77.00 | 78.00 | 76.00 | 77.00 | 0.4M |
| 2025-05-29 | 76.00 | 78.00 | 75.00 | 77.00 | 0.9M |
| 2025-05-28 | 73.00 | 77.00 | 72.00 | 75.00 | 1.2M |
| 2025-05-27 | 72.00 | 73.00 | 71.00 | 72.00 | 0.4M |
| 2025-05-26 | 72.00 | 73.00 | 72.00 | 72.00 | 0.2M |
| 2025-05-23 | 74.00 | 74.00 | 72.00 | 72.00 | 0.2M |
| 2025-05-22 | 71.00 | 74.00 | 71.00 | 74.00 | 0.4M |
| 2025-05-21 | 75.00 | 75.00 | 71.00 | 71.00 | 0.5M |
| 2025-05-20 | 74.00 | 75.00 | 73.00 | 74.00 | 0.4M |
| 2025-05-19 | 73.00 | 74.00 | 72.00 | 74.00 | 0.4M |
| 2025-05-16 | 69.00 | 74.00 | 69.00 | 74.00 | 1.8M |
| 2025-05-15 | 69.00 | 70.00 | 69.00 | 69.00 | 0.3M |
| 2025-05-14 | 69.00 | 69.00 | 68.00 | 69.00 | 0.5M |
| 2025-05-13 | 69.00 | 70.00 | 68.00 | 70.00 | 0.4M |
| 2025-05-12 | 69.00 | 70.00 | 69.00 | 69.00 | 0.3M |
| 2025-05-09 | 70.00 | 70.00 | 69.00 | 70.00 | 0.1M |
| 2025-05-08 | 69.00 | 70.00 | 68.00 | 69.00 | 0.2M |
| 2025-05-07 | 69.00 | 70.00 | 69.00 | 69.00 | 0.1M |
| 2025-05-02 | 69.00 | 70.00 | 69.00 | 70.00 | 0.2M |
| 2025-05-01 | 70.00 | 70.00 | 69.00 | 69.00 | 0.1M |
| 2025-04-30 | 70.00 | 72.00 | 67.00 | 70.00 | 2.9M |
| 2025-04-28 | 69.00 | 74.00 | 65.00 | 70.00 | 5.3M |
| 2025-04-25 | 69.00 | 70.00 | 68.00 | 70.00 | 0.4M |
| 2025-04-24 | 70.00 | 70.00 | 68.00 | 68.00 | 0.4M |
| 2025-04-23 | 70.00 | 71.00 | 69.00 | 70.00 | 0.3M |
| 2025-04-22 | 66.00 | 72.00 | 66.00 | 69.00 | 6.8M |
| 2025-04-21 | 67.00 | 68.00 | 66.00 | 67.00 | 0.5M |
| 2025-04-18 | 65.00 | 67.00 | 65.00 | 66.00 | 0.3M |
| 2025-04-17 | 65.00 | 70.00 | 63.00 | 66.00 | 1.9M |
| 2025-04-16 | 67.00 | 67.00 | 65.00 | 66.00 | 0.6M |
| 2025-04-15 | 65.00 | 72.00 | 64.00 | 67.00 | 6.2M |
| 2025-04-14 | 66.00 | 67.00 | 64.00 | 65.00 | 0.4M |
| 2025-04-11 | 63.00 | 66.00 | 62.00 | 66.00 | 0.5M |
| 2025-04-10 | 64.00 | 65.00 | 62.00 | 64.00 | 0.8M |
| 2025-04-09 | 62.00 | 63.00 | 59.00 | 61.00 | 0.7M |
| 2025-04-08 | 61.00 | 64.00 | 60.00 | 64.00 | 0.4M |
| 2025-04-07 | 58.00 | 61.00 | 56.00 | 58.00 | 0.9M |
| 2025-04-04 | 64.00 | 66.00 | 61.00 | 63.00 | 1.1M |
| 2025-04-03 | 66.00 | 68.00 | 65.00 | 66.00 | 0.8M |
| 2025-04-02 | 71.00 | 71.00 | 68.00 | 68.00 | 0.5M |
| 2025-04-01 | 70.00 | 71.00 | 69.00 | 69.00 | 0.3M |
| 2025-03-31 | 69.00 | 71.00 | 68.00 | 70.00 | 0.7M |
| 2025-03-28 | 70.00 | 72.00 | 70.00 | 70.00 | 0.6M |
| 2025-03-27 | 71.00 | 72.00 | 71.00 | 71.00 | 0.1M |
| 2025-03-26 | 71.00 | 73.00 | 71.00 | 71.00 | 1.4M |
| 2025-03-25 | 71.00 | 72.00 | 70.00 | 71.00 | 0.5M |
| 2025-03-24 | 71.00 | 72.00 | 70.00 | 72.00 | 0.2M |
| 2025-03-21 | 71.00 | 71.00 | 70.00 | 71.00 | 0.2M |
| 2025-03-19 | 71.00 | 72.00 | 70.00 | 71.00 | 0.3M |
| 2025-03-18 | 72.00 | 72.00 | 71.00 | 71.00 | 0.3M |
| 2025-03-17 | 72.00 | 72.00 | 71.00 | 72.00 | 0.2M |
| 2025-03-14 | 69.00 | 72.00 | 68.00 | 70.00 | 0.7M |
| 2025-03-13 | 70.00 | 70.00 | 69.00 | 69.00 | 0.2M |
| 2025-03-12 | 70.00 | 70.00 | 69.00 | 70.00 | 0.3M |
| 2025-03-11 | 69.00 | 70.00 | 68.00 | 70.00 | 0.6M |
| 2025-03-10 | 70.00 | 71.00 | 69.00 | 69.00 | 0.4M |
| 2025-03-07 | 70.00 | 70.00 | 68.00 | 70.00 | 0.5M |
| 2025-03-06 | 71.00 | 72.00 | 69.00 | 70.00 | 1.2M |
| 2025-03-05 | 69.00 | 71.00 | 68.00 | 71.00 | 0.5M |
| 2025-03-04 | 69.00 | 70.00 | 68.00 | 69.00 | 0.5M |
| 2025-03-03 | 69.00 | 70.00 | 67.00 | 70.00 | 0.6M |
| 2025-02-28 | 69.00 | 70.00 | 67.00 | 67.00 | 0.7M |
| 2025-02-27 | 68.00 | 70.00 | 68.00 | 69.00 | 0.4M |
| 2025-02-26 | 69.00 | 69.00 | 67.00 | 69.00 | 0.5M |
| 2025-02-25 | 67.00 | 71.00 | 67.00 | 68.00 | 1.5M |
| 2025-02-21 | 67.00 | 68.00 | 66.00 | 68.00 | 0.4M |
| 2025-02-20 | 67.00 | 67.00 | 65.00 | 66.00 | 0.2M |
| 2025-02-19 | 66.00 | 67.00 | 65.00 | 66.00 | 0.5M |
| 2025-02-18 | 66.00 | 67.00 | 65.00 | 67.00 | 0.9M |
| 2025-02-17 | 67.00 | 67.00 | 66.00 | 67.00 | 0.6M |
| 2025-02-14 | 68.00 | 69.00 | 68.00 | 68.00 | 0.7M |
| 2025-02-13 | 68.00 | 69.00 | 67.00 | 67.00 | 0.5M |
| 2025-02-12 | 69.00 | 69.00 | 67.00 | 69.00 | 0.5M |
| 2025-02-10 | 68.00 | 69.00 | 67.00 | 69.00 | 0.5M |
| 2025-02-07 | 68.00 | 68.00 | 67.00 | 68.00 | 0.2M |
| 2025-02-06 | 67.00 | 68.00 | 66.00 | 68.00 | 0.4M |
| 2025-02-05 | 66.00 | 67.00 | 65.00 | 66.00 | 0.5M |
| 2025-02-04 | 67.00 | 67.00 | 65.00 | 67.00 | 0.3M |
| 2025-02-03 | 67.00 | 68.00 | 66.00 | 67.00 | 0.5M |
| 2025-01-31 | 65.00 | 68.00 | 65.00 | 67.00 | 0.4M |
| 2025-01-30 | 65.00 | 67.00 | 65.00 | 65.00 | 0.4M |
| 2025-01-29 | 66.00 | 66.00 | 65.00 | 65.00 | 0.1M |
| 2025-01-28 | 66.00 | 66.00 | 65.00 | 65.00 | 0.0M |
| 2025-01-27 | 66.00 | 66.00 | 65.00 | 66.00 | 0.2M |
| 2025-01-24 | 65.00 | 66.00 | 64.00 | 65.00 | 0.4M |
| 2025-01-23 | 65.00 | 65.00 | 63.00 | 65.00 | 0.2M |
| 2025-01-22 | 62.00 | 65.00 | 62.00 | 64.00 | 0.4M |
| 2025-01-21 | 64.00 | 64.00 | 62.00 | 63.00 | 0.5M |
| 2025-01-20 | 63.00 | 64.00 | 63.00 | 63.00 | 0.2M |
| 2025-01-17 | 63.00 | 64.00 | 63.00 | 63.00 | 0.2M |
| 2025-01-16 | 65.00 | 65.00 | 63.00 | 63.00 | 0.4M |
| 2025-01-15 | 64.00 | 65.00 | 64.00 | 64.00 | 0.1M |
| 2025-01-14 | 66.00 | 66.00 | 64.00 | 64.00 | 0.3M |
| 2025-01-10 | 65.00 | 66.00 | 65.00 | 66.00 | 0.1M |
| 2025-01-09 | 65.00 | 66.00 | 65.00 | 65.00 | 0.1M |
| 2025-01-08 | 65.00 | 66.00 | 65.00 | 65.00 | 0.1M |
| 2025-01-07 | 65.00 | 66.00 | 65.00 | 65.00 | 0.1M |
| 2025-01-06 | 66.00 | 66.00 | 65.00 | 66.00 | 0.1M |