122,700.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 124,700.00 | 126,000.00 | 121,600.00 | 122,700.00 | 0.0M |
| 2025-09-29 | 123,500.00 | 125,100.00 | 122,500.00 | 123,700.00 | 0.0M |
| 2025-09-26 | 126,000.00 | 126,000.00 | 121,900.00 | 123,500.00 | 0.0M |
| 2025-09-25 | 129,700.00 | 129,700.00 | 125,300.00 | 126,100.00 | 0.0M |
| 2025-09-24 | 129,200.00 | 129,900.00 | 126,200.00 | 127,700.00 | 0.0M |
| 2025-09-23 | 131,500.00 | 134,000.00 | 129,200.00 | 130,000.00 | 0.0M |
| 2025-09-22 | 132,400.00 | 132,400.00 | 128,900.00 | 131,000.00 | 0.0M |
| 2025-09-19 | 132,100.00 | 132,500.00 | 129,300.00 | 129,600.00 | 0.0M |
| 2025-09-18 | 129,900.00 | 131,200.00 | 128,500.00 | 130,100.00 | 0.0M |
| 2025-09-17 | 131,000.00 | 132,900.00 | 128,700.00 | 129,700.00 | 0.0M |
| 2025-09-16 | 131,100.00 | 131,500.00 | 128,000.00 | 131,400.00 | 0.0M |
| 2025-09-15 | 124,400.00 | 132,600.00 | 124,400.00 | 131,100.00 | 0.0M |
| 2025-09-12 | 125,000.00 | 125,600.00 | 123,500.00 | 124,500.00 | 0.0M |
| 2025-09-11 | 124,700.00 | 126,600.00 | 123,100.00 | 125,100.00 | 0.0M |
| 2025-09-10 | 121,600.00 | 125,100.00 | 121,100.00 | 124,600.00 | 0.0M |
| 2025-09-09 | 121,000.00 | 123,000.00 | 120,000.00 | 121,600.00 | 0.0M |
| 2025-09-08 | 120,900.00 | 120,900.00 | 119,600.00 | 120,000.00 | 0.0M |
| 2025-09-05 | 121,000.00 | 121,000.00 | 118,100.00 | 119,600.00 | 0.0M |
| 2025-09-04 | 116,500.00 | 121,200.00 | 116,000.00 | 119,300.00 | 0.0M |
| 2025-09-03 | 117,200.00 | 118,500.00 | 116,900.00 | 117,800.00 | 0.0M |
| 2025-09-02 | 115,700.00 | 117,400.00 | 115,700.00 | 117,300.00 | 0.0M |
| 2025-09-01 | 116,500.00 | 117,700.00 | 114,600.00 | 115,600.00 | 0.0M |
| 2025-08-29 | 116,900.00 | 117,000.00 | 115,700.00 | 116,600.00 | 0.0M |
| 2025-08-28 | 114,100.00 | 118,100.00 | 113,800.00 | 117,200.00 | 0.0M |
| 2025-08-27 | 114,700.00 | 116,600.00 | 113,800.00 | 114,000.00 | 0.0M |
| 2025-08-26 | 115,600.00 | 116,200.00 | 114,100.00 | 114,100.00 | 0.0M |
| 2025-08-25 | 117,900.00 | 119,200.00 | 116,400.00 | 116,400.00 | 0.0M |
| 2025-08-22 | 115,800.00 | 118,100.00 | 114,500.00 | 117,500.00 | 0.0M |
| 2025-08-21 | 111,200.00 | 114,100.00 | 111,200.00 | 114,100.00 | 0.0M |
| 2025-08-20 | 112,700.00 | 112,700.00 | 109,600.00 | 110,800.00 | 0.0M |
| 2025-08-19 | 113,900.00 | 114,800.00 | 112,000.00 | 112,700.00 | 0.0M |
| 2025-08-18 | 115,500.00 | 115,500.00 | 112,600.00 | 114,000.00 | 0.0M |
| 2025-08-14 | 116,000.00 | 117,600.00 | 114,500.00 | 115,500.00 | 0.0M |
| 2025-08-13 | 116,100.00 | 116,500.00 | 114,000.00 | 115,000.00 | 0.0M |
| 2025-08-12 | 117,900.00 | 117,900.00 | 115,000.00 | 115,300.00 | 0.0M |
| 2025-08-11 | 117,000.00 | 117,200.00 | 115,300.00 | 116,100.00 | 0.0M |
| 2025-08-08 | 118,800.00 | 118,800.00 | 116,500.00 | 117,000.00 | 0.0M |
| 2025-08-07 | 118,000.00 | 119,800.00 | 117,600.00 | 118,000.00 | 0.0M |
| 2025-08-06 | 117,000.00 | 118,900.00 | 116,200.00 | 118,000.00 | 0.0M |
| 2025-08-05 | 117,000.00 | 118,100.00 | 116,000.00 | 116,400.00 | 0.0M |
| 2025-08-04 | 118,000.00 | 118,000.00 | 111,000.00 | 115,200.00 | 0.0M |
| 2025-08-01 | 120,000.00 | 120,100.00 | 115,500.00 | 115,500.00 | 0.0M |
| 2025-07-31 | 123,400.00 | 123,400.00 | 119,000.00 | 119,500.00 | 0.0M |
| 2025-07-30 | 121,500.00 | 123,800.00 | 120,900.00 | 123,400.00 | 0.0M |
| 2025-07-29 | 119,000.00 | 122,500.00 | 118,600.00 | 122,000.00 | 0.0M |
| 2025-07-28 | 121,000.00 | 121,000.00 | 118,400.00 | 118,400.00 | 0.0M |
| 2025-07-25 | 122,000.00 | 122,000.00 | 119,700.00 | 121,000.00 | 0.0M |
| 2025-07-24 | 121,800.00 | 124,900.00 | 120,900.00 | 122,100.00 | 0.0M |
| 2025-07-23 | 124,800.00 | 125,100.00 | 118,500.00 | 121,800.00 | 0.0M |
| 2025-07-22 | 128,400.00 | 128,400.00 | 124,100.00 | 124,800.00 | 0.0M |
| 2025-07-21 | 127,100.00 | 128,500.00 | 125,600.00 | 128,400.00 | 0.0M |
| 2025-07-18 | 135,000.00 | 135,000.00 | 125,400.00 | 127,100.00 | 0.0M |
| 2025-07-17 | 131,700.00 | 134,400.00 | 128,400.00 | 132,700.00 | 0.0M |
| 2025-07-16 | 132,900.00 | 132,900.00 | 130,300.00 | 131,100.00 | 0.0M |
| 2025-07-15 | 131,700.00 | 133,000.00 | 130,900.00 | 132,900.00 | 0.0M |
| 2025-07-14 | 125,500.00 | 134,100.00 | 125,500.00 | 131,700.00 | 0.0M |
| 2025-07-11 | 127,800.00 | 128,900.00 | 124,600.00 | 125,500.00 | 0.0M |
| 2025-07-10 | 123,000.00 | 128,400.00 | 123,000.00 | 127,800.00 | 0.0M |
| 2025-07-09 | 122,100.00 | 124,500.00 | 120,800.00 | 123,000.00 | 0.0M |
| 2025-07-08 | 117,700.00 | 121,900.00 | 117,700.00 | 120,800.00 | 0.0M |
| 2025-07-07 | 120,900.00 | 120,900.00 | 112,600.00 | 119,500.00 | 0.0M |
| 2025-07-04 | 122,400.00 | 124,400.00 | 120,400.00 | 121,500.00 | 0.0M |
| 2025-07-03 | 121,700.00 | 122,500.00 | 120,100.00 | 121,900.00 | 0.0M |
| 2025-07-02 | 123,000.00 | 123,100.00 | 119,200.00 | 121,700.00 | 0.0M |
| 2025-07-01 | 120,000.00 | 126,800.00 | 118,600.00 | 123,000.00 | 0.0M |
| 2025-06-30 | 117,300.00 | 121,100.00 | 117,300.00 | 118,400.00 | 0.0M |
| 2025-06-27 | 119,000.00 | 121,100.00 | 117,000.00 | 117,000.00 | 0.0M |
| 2025-06-26 | 121,000.00 | 121,000.00 | 116,500.00 | 119,900.00 | 0.0M |
| 2025-06-25 | 123,000.00 | 124,100.00 | 120,700.00 | 121,800.00 | 0.0M |
| 2025-06-24 | 121,700.00 | 124,000.00 | 121,100.00 | 121,100.00 | 0.0M |
| 2025-06-23 | 120,000.00 | 122,500.00 | 119,500.00 | 121,400.00 | 0.0M |
| 2025-06-20 | 121,900.00 | 124,200.00 | 119,300.00 | 123,800.00 | 0.0M |
| 2025-06-19 | 122,400.00 | 123,200.00 | 120,300.00 | 121,900.00 | 0.0M |
| 2025-06-18 | 126,600.00 | 126,700.00 | 121,600.00 | 122,400.00 | 0.0M |
| 2025-06-17 | 128,400.00 | 128,400.00 | 123,800.00 | 126,600.00 | 0.0M |
| 2025-06-16 | 123,400.00 | 128,400.00 | 122,600.00 | 127,800.00 | 0.0M |
| 2025-06-13 | 127,900.00 | 127,900.00 | 122,400.00 | 124,300.00 | 0.0M |
| 2025-06-12 | 128,000.00 | 128,600.00 | 125,200.00 | 127,900.00 | 0.0M |
| 2025-06-11 | 125,800.00 | 129,300.00 | 121,700.00 | 127,000.00 | 0.0M |
| 2025-06-10 | 130,800.00 | 130,800.00 | 121,800.00 | 124,100.00 | 0.0M |
| 2025-06-09 | 131,000.00 | 134,700.00 | 122,900.00 | 127,000.00 | 0.0M |
| 2025-06-05 | 123,000.00 | 128,500.00 | 118,600.00 | 128,200.00 | 0.0M |
| 2025-06-04 | 114,100.00 | 120,000.00 | 114,100.00 | 120,000.00 | 0.0M |
| 2025-06-02 | 111,500.00 | 116,000.00 | 110,900.00 | 114,200.00 | 0.0M |
| 2025-05-30 | 116,000.00 | 117,500.00 | 110,400.00 | 111,400.00 | 0.0M |
| 2025-05-29 | 111,600.00 | 114,900.00 | 111,600.00 | 114,400.00 | 0.0M |
| 2025-05-28 | 112,000.00 | 115,000.00 | 110,800.00 | 110,900.00 | 0.0M |
| 2025-05-27 | 118,700.00 | 118,700.00 | 110,000.00 | 110,900.00 | 0.0M |
| 2025-05-26 | 110,600.00 | 114,700.00 | 110,200.00 | 112,200.00 | 0.0M |
| 2025-05-23 | 103,700.00 | 108,800.00 | 103,700.00 | 107,100.00 | 0.0M |
| 2025-05-22 | 112,300.00 | 119,600.00 | 100,900.00 | 101,400.00 | 0.1M |
| 2025-05-21 | 95,100.00 | 104,400.00 | 94,200.00 | 103,000.00 | 0.0M |
| 2025-05-20 | 92,100.00 | 95,200.00 | 92,100.00 | 95,100.00 | 0.0M |
| 2025-05-19 | 91,700.00 | 92,700.00 | 90,900.00 | 92,100.00 | 0.0M |
| 2025-05-16 | 92,900.00 | 93,300.00 | 91,600.00 | 92,500.00 | 0.0M |
| 2025-05-15 | 93,200.00 | 93,800.00 | 92,700.00 | 92,900.00 | 0.0M |
| 2025-05-14 | 92,800.00 | 93,600.00 | 92,100.00 | 93,200.00 | 0.0M |
| 2025-05-13 | 93,000.00 | 93,000.00 | 92,000.00 | 92,300.00 | 0.0M |
| 2025-05-12 | 92,000.00 | 92,900.00 | 91,800.00 | 92,200.00 | 0.0M |
| 2025-05-09 | 91,700.00 | 91,800.00 | 90,900.00 | 91,500.00 | 0.0M |
| 2025-05-08 | 91,500.00 | 91,800.00 | 90,500.00 | 91,600.00 | 0.0M |
| 2025-05-07 | 91,500.00 | 92,700.00 | 91,100.00 | 91,500.00 | 0.0M |
| 2025-05-02 | 93,800.00 | 93,800.00 | 91,000.00 | 92,000.00 | 0.0M |
| 2025-04-30 | 90,000.00 | 91,800.00 | 89,200.00 | 90,000.00 | 0.0M |
| 2025-04-29 | 87,600.00 | 90,000.00 | 87,600.00 | 90,000.00 | 0.0M |
| 2025-04-28 | 87,700.00 | 88,100.00 | 87,400.00 | 87,600.00 | 0.0M |
| 2025-04-25 | 87,600.00 | 88,000.00 | 87,400.00 | 87,700.00 | 0.0M |
| 2025-04-24 | 87,700.00 | 87,700.00 | 87,100.00 | 87,600.00 | 0.0M |
| 2025-04-23 | 87,300.00 | 88,100.00 | 87,200.00 | 87,700.00 | 0.0M |
| 2025-04-22 | 86,500.00 | 87,600.00 | 86,400.00 | 87,300.00 | 0.0M |
| 2025-04-21 | 86,500.00 | 87,200.00 | 86,300.00 | 86,500.00 | 0.0M |
| 2025-04-18 | 86,100.00 | 87,000.00 | 86,100.00 | 86,500.00 | 0.0M |
| 2025-04-17 | 86,300.00 | 86,500.00 | 85,800.00 | 86,200.00 | 0.0M |
| 2025-04-16 | 86,400.00 | 86,900.00 | 86,100.00 | 86,500.00 | 0.0M |
| 2025-04-15 | 86,800.00 | 86,800.00 | 85,900.00 | 86,400.00 | 0.0M |
| 2025-04-14 | 85,400.00 | 86,300.00 | 83,800.00 | 86,000.00 | 0.0M |
| 2025-04-11 | 84,900.00 | 85,500.00 | 84,100.00 | 85,400.00 | 0.0M |
| 2025-04-10 | 86,400.00 | 86,700.00 | 82,100.00 | 85,500.00 | 0.0M |
| 2025-04-09 | 83,500.00 | 85,800.00 | 81,300.00 | 82,000.00 | 0.0M |
| 2025-04-08 | 85,600.00 | 85,600.00 | 83,000.00 | 83,400.00 | 0.0M |
| 2025-04-07 | 86,500.00 | 86,500.00 | 82,700.00 | 83,100.00 | 0.0M |
| 2025-04-04 | 87,000.00 | 88,300.00 | 86,600.00 | 87,000.00 | 0.0M |
| 2025-04-03 | 88,500.00 | 88,500.00 | 86,900.00 | 87,700.00 | 0.0M |
| 2025-04-02 | 87,800.00 | 89,300.00 | 87,800.00 | 88,500.00 | 0.0M |
| 2025-04-01 | 88,300.00 | 89,500.00 | 87,700.00 | 89,000.00 | 0.0M |
| 2025-03-31 | 88,400.00 | 88,500.00 | 87,200.00 | 87,200.00 | 0.0M |
| 2025-03-28 | 88,800.00 | 89,100.00 | 87,500.00 | 88,800.00 | 0.0M |
| 2025-03-27 | 89,100.00 | 89,900.00 | 88,700.00 | 88,800.00 | 0.0M |
| 2025-03-26 | 88,900.00 | 89,500.00 | 88,800.00 | 88,800.00 | 0.0M |
| 2025-03-25 | 89,200.00 | 89,900.00 | 88,900.00 | 88,900.00 | 0.0M |
| 2025-03-24 | 90,400.00 | 90,400.00 | 89,200.00 | 89,200.00 | 0.0M |
| 2025-03-21 | 89,200.00 | 90,700.00 | 89,000.00 | 90,600.00 | 0.0M |
| 2025-03-20 | 88,700.00 | 89,800.00 | 88,700.00 | 89,200.00 | 0.0M |
| 2025-03-19 | 89,200.00 | 89,800.00 | 88,600.00 | 89,500.00 | 0.0M |
| 2025-03-18 | 89,400.00 | 90,000.00 | 88,600.00 | 89,200.00 | 0.0M |
| 2025-03-17 | 88,600.00 | 91,000.00 | 88,600.00 | 89,400.00 | 0.0M |
| 2025-03-14 | 88,500.00 | 88,500.00 | 87,900.00 | 88,500.00 | 0.0M |
| 2025-03-13 | 89,000.00 | 89,000.00 | 87,700.00 | 88,100.00 | 0.0M |
| 2025-03-12 | 88,500.00 | 89,200.00 | 88,000.00 | 88,100.00 | 0.0M |
| 2025-03-11 | 88,100.00 | 88,500.00 | 87,400.00 | 88,000.00 | 0.0M |
| 2025-03-10 | 89,100.00 | 89,700.00 | 88,400.00 | 89,000.00 | 0.0M |
| 2025-03-07 | 88,800.00 | 89,900.00 | 88,100.00 | 89,100.00 | 0.0M |
| 2025-03-06 | 89,600.00 | 89,600.00 | 88,800.00 | 89,000.00 | 0.0M |
| 2025-03-05 | 90,100.00 | 90,100.00 | 88,400.00 | 89,100.00 | 0.0M |
| 2025-03-04 | 88,500.00 | 90,400.00 | 88,100.00 | 90,400.00 | 0.0M |
| 2025-02-28 | 90,900.00 | 90,900.00 | 87,700.00 | 89,000.00 | 0.0M |
| 2025-02-27 | 90,500.00 | 91,100.00 | 90,500.00 | 90,900.00 | 0.0M |
| 2025-02-26 | 92,500.00 | 92,500.00 | 90,400.00 | 91,000.00 | 0.0M |
| 2025-02-25 | 92,900.00 | 92,900.00 | 91,300.00 | 91,600.00 | 0.0M |
| 2025-02-24 | 91,600.00 | 92,400.00 | 91,300.00 | 91,800.00 | 0.0M |
| 2025-02-21 | 94,000.00 | 94,400.00 | 91,500.00 | 92,000.00 | 0.0M |
| 2025-02-20 | 95,000.00 | 95,000.00 | 93,300.00 | 94,000.00 | 0.0M |
| 2025-02-19 | 95,000.00 | 96,300.00 | 94,900.00 | 95,300.00 | 0.0M |
| 2025-02-18 | 95,200.00 | 95,200.00 | 93,800.00 | 95,000.00 | 0.0M |
| 2025-02-17 | 92,600.00 | 95,400.00 | 92,600.00 | 95,200.00 | 0.0M |
| 2025-02-14 | 90,200.00 | 93,400.00 | 89,800.00 | 92,200.00 | 0.0M |
| 2025-02-13 | 89,200.00 | 89,800.00 | 88,500.00 | 89,500.00 | 0.0M |
| 2025-02-12 | 89,700.00 | 89,700.00 | 88,400.00 | 89,100.00 | 0.0M |
| 2025-02-11 | 88,600.00 | 88,800.00 | 88,300.00 | 88,400.00 | 0.0M |
| 2025-02-10 | 89,100.00 | 89,100.00 | 88,400.00 | 88,500.00 | 0.0M |
| 2025-02-07 | 89,100.00 | 89,400.00 | 88,800.00 | 89,100.00 | 0.0M |
| 2025-02-06 | 89,900.00 | 89,900.00 | 88,600.00 | 89,100.00 | 0.0M |
| 2025-02-05 | 89,300.00 | 89,300.00 | 88,200.00 | 89,000.00 | 0.0M |
| 2025-02-04 | 89,500.00 | 93,600.00 | 88,800.00 | 88,900.00 | 0.0M |
| 2025-02-03 | 90,200.00 | 90,200.00 | 88,100.00 | 88,900.00 | 0.0M |
| 2025-01-31 | 88,400.00 | 90,800.00 | 88,400.00 | 90,200.00 | 0.0M |
| 2025-01-24 | 90,700.00 | 90,700.00 | 89,200.00 | 89,500.00 | 0.0M |
| 2025-01-23 | 92,200.00 | 92,600.00 | 89,600.00 | 90,000.00 | 0.0M |
| 2025-01-22 | 91,900.00 | 92,300.00 | 90,300.00 | 91,900.00 | 0.0M |
| 2025-01-21 | 92,400.00 | 92,400.00 | 90,300.00 | 90,800.00 | 0.0M |
| 2025-01-20 | 92,400.00 | 92,600.00 | 91,100.00 | 91,100.00 | 0.0M |
| 2025-01-17 | 90,600.00 | 91,200.00 | 90,100.00 | 90,900.00 | 0.0M |
| 2025-01-16 | 91,800.00 | 91,800.00 | 90,600.00 | 90,600.00 | 0.0M |
| 2025-01-15 | 90,900.00 | 91,200.00 | 90,400.00 | 90,600.00 | 0.0M |
| 2025-01-14 | 91,000.00 | 92,000.00 | 90,000.00 | 90,800.00 | 0.0M |
| 2025-01-13 | 92,300.00 | 92,300.00 | 90,500.00 | 91,000.00 | 0.0M |
| 2025-01-10 | 92,400.00 | 92,400.00 | 91,800.00 | 92,400.00 | 0.0M |
| 2025-01-09 | 92,300.00 | 92,500.00 | 91,100.00 | 92,300.00 | 0.0M |
| 2025-01-08 | 89,600.00 | 92,800.00 | 89,600.00 | 92,500.00 | 0.0M |
| 2025-01-07 | 89,700.00 | 90,500.00 | 89,000.00 | 89,700.00 | 0.0M |
| 2025-01-06 | 88,800.00 | 90,200.00 | 87,500.00 | 89,900.00 | 0.0M |
| 2025-01-03 | 86,800.00 | 88,600.00 | 86,700.00 | 88,200.00 | 0.0M |
| 2025-01-02 | 86,500.00 | 90,100.00 | 86,500.00 | 86,900.00 | 0.0M |