125.45
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 11:55 | 131.20 | 131.20 | 131.20 | 131.20 | 3.0K |
| 12:10 | 130.55 | 131.20 | 130.55 | 131.20 | 0.1K |
| 12:15 | 131.20 | 131.20 | 131.20 | 131.20 | 0.0K |
| 13:30 | 128.70 | 128.70 | 128.70 | 128.70 | 0.0K |
| 13:45 | 131.20 | 131.20 | 131.20 | 131.20 | 0.0K |
| 14:00 | 131.20 | 131.20 | 131.20 | 131.20 | 0.0K |
| 14:45 | 131.20 | 131.20 | 131.20 | 131.20 | 0.1K |
| 14:50 | 131.20 | 131.20 | 131.20 | 131.20 | 0.1K |
| 14:55 | 131.50 | 131.50 | 131.00 | 131.00 | 2.2K |
| 15:00 | 131.50 | 131.50 | 131.00 | 131.00 | 0.4K |
| 15:20 | 131.00 | 131.00 | 130.00 | 130.00 | 0.5K |
| 15:25 | 131.00 | 131.00 | 130.70 | 130.70 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 134.70 | 134.70 | 125.00 | 125.45 | 0.0M |
| 2025-09-25 | 132.95 | 132.95 | 128.30 | 130.00 | 0.0M |
| 2025-09-24 | 133.00 | 133.00 | 128.10 | 129.15 | 0.0M |
| 2025-09-23 | 134.85 | 134.85 | 125.60 | 129.30 | 0.0M |
| 2025-09-22 | 135.00 | 135.90 | 128.70 | 130.70 | 0.0M |
| 2025-09-19 | 128.20 | 132.95 | 128.20 | 130.90 | 0.0M |
| 2025-09-18 | 131.50 | 131.50 | 129.75 | 129.95 | 0.0M |
| 2025-09-17 | 133.50 | 133.50 | 129.10 | 131.20 | 0.0M |
| 2025-09-16 | 133.55 | 133.55 | 128.25 | 131.40 | 0.0M |
| 2025-09-15 | 130.00 | 134.00 | 129.00 | 131.00 | 0.0M |
| 2025-09-12 | 126.05 | 138.75 | 126.05 | 128.70 | 0.0M |
| 2025-09-11 | 133.00 | 133.00 | 130.00 | 131.50 | 0.0M |
| 2025-09-10 | 133.00 | 133.00 | 129.00 | 130.50 | 0.0M |
| 2025-09-09 | 135.00 | 135.00 | 129.00 | 129.20 | 0.0M |
| 2025-09-08 | 136.70 | 136.70 | 125.10 | 131.90 | 0.0M |
| 2025-09-05 | 133.00 | 133.00 | 126.20 | 127.15 | 0.0M |
| 2025-09-04 | 137.00 | 137.00 | 127.35 | 130.85 | 0.0M |
| 2025-09-03 | 139.00 | 139.00 | 126.55 | 128.90 | 0.0M |
| 2025-09-02 | 126.00 | 135.00 | 126.00 | 129.75 | 0.0M |
| 2025-09-01 | 130.85 | 133.00 | 128.40 | 131.80 | 0.0M |
| 2025-08-29 | 132.00 | 134.90 | 127.00 | 130.85 | 0.0M |
| 2025-08-28 | 137.95 | 137.95 | 125.00 | 128.90 | 0.0M |
| 2025-08-26 | 136.85 | 136.85 | 130.55 | 132.60 | 0.0M |
| 2025-08-25 | 137.00 | 137.00 | 129.55 | 131.50 | 0.0M |
| 2025-08-22 | 126.00 | 133.80 | 126.00 | 128.30 | 0.0M |
| 2025-08-21 | 141.00 | 141.00 | 127.15 | 131.10 | 0.0M |
| 2025-08-20 | 126.10 | 129.90 | 124.50 | 128.50 | 0.0M |
| 2025-08-19 | 133.90 | 133.90 | 112.00 | 126.10 | 0.0M |
| 2025-08-18 | 139.90 | 139.90 | 129.00 | 131.95 | 0.0M |
| 2025-08-14 | 136.00 | 136.00 | 128.80 | 133.00 | 0.0M |
| 2025-08-13 | 132.00 | 133.30 | 128.50 | 130.35 | 0.0M |
| 2025-08-12 | 131.35 | 137.00 | 130.00 | 131.80 | 0.0M |
| 2025-08-11 | 126.00 | 138.95 | 124.80 | 128.50 | 0.0M |
| 2025-08-08 | 125.90 | 125.90 | 123.40 | 124.80 | 0.0M |
| 2025-08-07 | 124.00 | 126.40 | 123.05 | 124.45 | 0.0M |
| 2025-08-06 | 126.00 | 130.00 | 123.60 | 124.00 | 0.0M |
| 2025-08-05 | 124.50 | 126.90 | 124.50 | 126.00 | 0.0M |
| 2025-08-04 | 123.00 | 128.75 | 122.50 | 124.10 | 0.0M |
| 2025-08-01 | 124.00 | 126.50 | 124.00 | 124.40 | 0.0M |
| 2025-07-31 | 123.50 | 126.50 | 123.50 | 125.25 | 0.0M |
| 2025-07-30 | 125.00 | 128.80 | 125.00 | 126.00 | 0.0M |
| 2025-07-29 | 127.00 | 127.65 | 125.50 | 127.05 | 0.0M |
| 2025-07-28 | 131.95 | 131.95 | 125.00 | 127.00 | 0.0M |
| 2025-07-25 | 129.10 | 133.00 | 127.55 | 127.90 | 0.0M |
| 2025-07-24 | 130.00 | 133.20 | 129.10 | 129.30 | 0.0M |
| 2025-07-23 | 130.00 | 130.70 | 129.75 | 130.30 | 0.0M |
| 2025-07-22 | 130.00 | 133.15 | 129.00 | 131.65 | 0.0M |
| 2025-07-21 | 130.20 | 130.50 | 128.25 | 129.50 | 0.0M |
| 2025-07-18 | 128.40 | 132.25 | 128.40 | 129.60 | 0.0M |
| 2025-07-17 | 128.00 | 132.95 | 128.00 | 132.85 | 0.0M |
| 2025-07-16 | 129.00 | 131.25 | 129.00 | 129.65 | 0.0M |
| 2025-07-15 | 129.90 | 132.95 | 127.35 | 131.90 | 0.0M |
| 2025-07-14 | 131.05 | 132.80 | 127.75 | 129.90 | 0.0M |
| 2025-07-11 | 129.05 | 133.00 | 128.20 | 131.05 | 0.0M |
| 2025-07-10 | 129.90 | 130.05 | 129.00 | 129.25 | 0.0M |
| 2025-07-09 | 130.35 | 131.05 | 129.20 | 129.90 | 0.0M |
| 2025-07-08 | 132.40 | 132.95 | 130.00 | 131.00 | 0.0M |
| 2025-07-07 | 130.00 | 132.95 | 128.15 | 132.50 | 0.0M |
| 2025-07-04 | 130.05 | 132.90 | 128.55 | 131.50 | 0.0M |
| 2025-07-03 | 133.50 | 133.50 | 128.55 | 130.00 | 0.0M |
| 2025-07-02 | 128.20 | 135.50 | 128.20 | 133.45 | 0.0M |
| 2025-07-01 | 139.70 | 139.70 | 129.50 | 131.00 | 0.0M |
| 2025-06-30 | 129.00 | 136.00 | 129.00 | 132.05 | 0.0M |
| 2025-06-27 | 133.90 | 133.90 | 127.50 | 128.80 | 0.0M |
| 2025-06-26 | 139.95 | 139.95 | 130.00 | 130.90 | 0.0M |
| 2025-06-25 | 127.25 | 130.30 | 127.25 | 129.25 | 0.0M |
| 2025-06-24 | 126.80 | 128.70 | 125.05 | 125.45 | 0.0M |
| 2025-06-23 | 120.25 | 126.90 | 120.25 | 126.05 | 0.0M |
| 2025-06-20 | 124.00 | 126.95 | 124.00 | 126.05 | 0.0M |
| 2025-06-19 | 125.75 | 129.00 | 124.00 | 124.75 | 0.0M |
| 2025-06-18 | 125.00 | 129.55 | 124.10 | 125.75 | 0.0M |
| 2025-06-17 | 123.25 | 127.00 | 123.25 | 126.80 | 0.0M |
| 2025-06-16 | 123.75 | 127.00 | 123.75 | 127.00 | 0.0M |
| 2025-06-13 | 126.70 | 126.70 | 123.15 | 123.40 | 0.0M |
| 2025-06-12 | 126.65 | 128.00 | 123.05 | 126.75 | 0.0M |
| 2025-06-11 | 121.00 | 127.00 | 118.00 | 126.65 | 0.0M |
| 2025-06-10 | 117.00 | 121.70 | 116.20 | 121.00 | 0.0M |
| 2025-06-09 | 118.60 | 118.60 | 114.60 | 116.10 | 0.0M |
| 2025-06-06 | 117.00 | 118.30 | 116.10 | 117.50 | 0.0M |
| 2025-06-05 | 116.30 | 118.30 | 116.25 | 117.40 | 0.0M |
| 2025-06-04 | 118.45 | 118.45 | 116.30 | 116.30 | 0.0M |
| 2025-06-03 | 116.10 | 118.90 | 116.10 | 117.90 | 0.0M |
| 2025-06-02 | 116.95 | 119.35 | 116.05 | 117.50 | 0.0M |
| 2025-05-30 | 118.50 | 120.00 | 116.80 | 117.00 | 0.0M |
| 2025-05-29 | 116.90 | 119.95 | 116.50 | 118.50 | 0.0M |
| 2025-05-28 | 118.90 | 119.20 | 116.30 | 117.15 | 0.0M |
| 2025-05-27 | 116.45 | 119.65 | 116.00 | 119.25 | 0.0M |
| 2025-05-26 | 116.15 | 118.80 | 115.05 | 117.60 | 0.0M |
| 2025-05-23 | 115.85 | 118.00 | 115.85 | 116.15 | 0.0M |
| 2025-05-22 | 120.30 | 121.00 | 116.80 | 117.65 | 0.0M |
| 2025-05-21 | 117.00 | 118.95 | 117.00 | 117.90 | 0.0M |
| 2025-05-20 | 118.10 | 122.50 | 116.15 | 117.00 | 0.0M |
| 2025-05-19 | 115.10 | 120.00 | 115.00 | 119.80 | 0.0M |
| 2025-05-16 | 116.95 | 118.50 | 115.50 | 116.10 | 0.0M |
| 2025-05-15 | 120.50 | 122.50 | 120.20 | 121.50 | 0.0M |
| 2025-05-14 | 113.05 | 120.50 | 113.05 | 118.65 | 0.0M |
| 2025-05-13 | 117.70 | 118.50 | 116.05 | 117.00 | 0.0M |
| 2025-05-12 | 114.70 | 119.65 | 114.10 | 117.70 | 0.0M |
| 2025-05-09 | 110.15 | 115.00 | 110.15 | 114.70 | 0.0M |
| 2025-05-08 | 116.85 | 117.65 | 112.90 | 114.05 | 0.0M |
| 2025-05-07 | 112.00 | 113.00 | 110.75 | 112.05 | 0.0M |
| 2025-05-06 | 115.05 | 117.95 | 111.55 | 112.65 | 0.0M |
| 2025-05-05 | 115.15 | 115.30 | 113.65 | 114.85 | 0.0M |
| 2025-05-02 | 119.50 | 119.50 | 115.00 | 115.50 | 0.0M |
| 2025-04-30 | 116.85 | 118.00 | 116.85 | 117.15 | 0.0M |
| 2025-04-29 | 117.95 | 118.00 | 117.00 | 117.10 | 0.0M |
| 2025-04-28 | 117.45 | 121.45 | 117.00 | 118.60 | 0.0M |
| 2025-04-25 | 122.75 | 123.50 | 117.35 | 117.45 | 0.0M |
| 2025-04-24 | 124.95 | 128.05 | 122.55 | 123.50 | 0.0M |
| 2025-04-23 | 124.90 | 128.80 | 123.00 | 125.25 | 0.0M |
| 2025-04-22 | 116.00 | 125.25 | 115.15 | 125.20 | 0.0M |
| 2025-04-21 | 119.90 | 119.90 | 115.00 | 119.30 | 0.0M |
| 2025-04-17 | 116.00 | 119.25 | 115.00 | 116.70 | 0.0M |
| 2025-04-16 | 116.55 | 116.55 | 114.35 | 116.45 | 0.0M |
| 2025-04-15 | 118.00 | 118.00 | 112.00 | 114.30 | 0.0M |
| 2025-04-11 | 113.40 | 115.00 | 109.80 | 114.00 | 0.0M |
| 2025-04-09 | 112.55 | 113.55 | 110.00 | 112.35 | 0.0M |
| 2025-04-08 | 113.50 | 113.95 | 108.80 | 112.00 | 0.0M |
| 2025-04-07 | 108.75 | 115.00 | 108.55 | 108.55 | 0.0M |
| 2025-04-04 | 110.00 | 114.90 | 109.45 | 114.25 | 0.0M |
| 2025-04-03 | 108.70 | 111.70 | 105.00 | 111.70 | 0.0M |
| 2025-04-02 | 109.40 | 109.40 | 103.25 | 106.55 | 0.0M |
| 2025-04-01 | 102.90 | 105.55 | 102.00 | 104.80 | 0.0M |
| 2025-03-28 | 104.15 | 108.30 | 99.90 | 100.90 | 0.0M |
| 2025-03-27 | 108.55 | 111.00 | 103.25 | 104.15 | 0.0M |
| 2025-03-26 | 111.25 | 113.00 | 106.50 | 108.55 | 0.0M |
| 2025-03-25 | 116.00 | 116.50 | 109.85 | 110.70 | 0.0M |
| 2025-03-24 | 116.65 | 119.10 | 114.00 | 115.55 | 0.0M |
| 2025-03-21 | 115.75 | 118.20 | 115.20 | 116.60 | 0.0M |
| 2025-03-20 | 119.00 | 122.85 | 115.25 | 115.75 | 0.0M |
| 2025-03-19 | 117.50 | 123.50 | 115.70 | 119.05 | 0.0M |
| 2025-03-18 | 113.90 | 114.25 | 111.30 | 113.85 | 0.0M |
| 2025-03-17 | 119.00 | 119.00 | 108.00 | 110.45 | 0.0M |
| 2025-03-13 | 116.85 | 117.00 | 112.25 | 115.60 | 0.0M |
| 2025-03-12 | 121.45 | 122.00 | 112.80 | 116.85 | 0.0M |
| 2025-03-11 | 117.45 | 121.25 | 114.00 | 115.60 | 0.0M |
| 2025-03-10 | 127.00 | 127.80 | 116.60 | 118.45 | 0.0M |
| 2025-03-07 | 129.50 | 129.50 | 120.40 | 124.95 | 0.0M |
| 2025-03-06 | 125.00 | 126.85 | 122.20 | 123.30 | 0.0M |
| 2025-03-05 | 124.90 | 128.00 | 121.90 | 122.20 | 0.0M |
| 2025-03-04 | 124.00 | 124.00 | 116.10 | 118.80 | 0.0M |
| 2025-03-03 | 119.95 | 119.95 | 111.20 | 115.60 | 0.0M |
| 2025-02-28 | 122.00 | 127.55 | 115.00 | 120.05 | 0.0M |
| 2025-02-27 | 125.20 | 127.00 | 123.00 | 125.20 | 0.0M |
| 2025-02-25 | 125.60 | 126.80 | 122.00 | 122.60 | 0.0M |
| 2025-02-24 | 128.00 | 129.80 | 125.55 | 126.85 | 0.0M |
| 2025-02-21 | 130.05 | 133.80 | 128.00 | 129.05 | 0.0M |
| 2025-02-20 | 129.00 | 130.90 | 125.05 | 129.85 | 0.0M |
| 2025-02-19 | 124.95 | 134.90 | 123.00 | 126.90 | 0.0M |
| 2025-02-18 | 130.00 | 130.50 | 123.00 | 125.85 | 0.0M |
| 2025-02-17 | 135.00 | 135.00 | 126.10 | 128.50 | 0.0M |
| 2025-02-14 | 149.00 | 151.35 | 131.10 | 134.65 | 0.0M |
| 2025-02-13 | 151.90 | 152.00 | 145.90 | 146.45 | 0.0M |
| 2025-02-12 | 150.00 | 150.55 | 144.00 | 146.90 | 0.0M |
| 2025-02-11 | 173.00 | 173.00 | 147.05 | 149.90 | 0.0M |
| 2025-02-10 | 193.90 | 193.90 | 171.00 | 179.40 | 0.0M |
| 2025-02-07 | 194.90 | 194.90 | 189.05 | 191.40 | 0.0M |
| 2025-02-06 | 194.00 | 195.60 | 191.10 | 192.25 | 0.0M |
| 2025-02-05 | 192.95 | 198.90 | 190.00 | 192.65 | 0.0M |
| 2025-02-04 | 192.00 | 193.90 | 191.00 | 191.80 | 0.0M |
| 2025-02-03 | 194.90 | 195.00 | 190.00 | 190.20 | 0.0M |
| 2025-02-01 | 190.55 | 195.00 | 188.25 | 192.85 | 0.0M |
| 2025-01-31 | 192.00 | 195.00 | 187.00 | 190.55 | 0.0M |
| 2025-01-30 | 197.00 | 198.00 | 187.60 | 188.55 | 0.0M |
| 2025-01-29 | 195.00 | 198.60 | 194.00 | 195.05 | 0.0M |
| 2025-01-28 | 190.25 | 198.00 | 182.00 | 193.90 | 0.0M |
| 2025-01-27 | 199.00 | 199.00 | 181.20 | 189.20 | 0.0M |
| 2025-01-24 | 207.00 | 211.00 | 197.45 | 200.60 | 0.0M |
| 2025-01-23 | 203.70 | 207.90 | 201.15 | 207.50 | 0.0M |
| 2025-01-22 | 207.00 | 208.00 | 199.00 | 203.70 | 0.0M |
| 2025-01-21 | 208.00 | 209.00 | 203.00 | 205.70 | 0.0M |
| 2025-01-20 | 206.70 | 215.00 | 205.00 | 210.05 | 0.0M |
| 2025-01-17 | 205.00 | 208.00 | 204.95 | 206.70 | 0.0M |
| 2025-01-16 | 205.00 | 209.45 | 205.00 | 206.90 | 0.0M |
| 2025-01-15 | 209.80 | 209.90 | 205.00 | 208.50 | 0.0M |
| 2025-01-14 | 205.00 | 207.85 | 194.00 | 204.60 | 0.0M |
| 2025-01-13 | 203.50 | 212.00 | 195.20 | 196.55 | 0.0M |
| 2025-01-10 | 216.00 | 216.00 | 206.30 | 208.05 | 0.0M |
| 2025-01-09 | 218.00 | 224.95 | 215.05 | 216.20 | 0.0M |
| 2025-01-08 | 219.00 | 227.00 | 212.60 | 216.00 | 0.0M |
| 2025-01-07 | 218.70 | 228.00 | 214.00 | 219.65 | 0.0M |
| 2025-01-06 | 229.45 | 233.00 | 210.00 | 211.45 | 0.0M |
| 2025-01-03 | 232.00 | 232.00 | 222.00 | 226.40 | 0.0M |
| 2025-01-02 | 231.80 | 234.00 | 226.90 | 228.60 | 0.0M |
| 2025-01-01 | 229.70 | 230.00 | 220.00 | 228.05 | 0.0M |