127.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:55 | 126.50 | 126.50 | 126.50 | 126.50 | 56.8K |
| 10:00 | 126.50 | 126.50 | 126.00 | 126.50 | 265.5K |
| 10:05 | 127.00 | 127.00 | 126.50 | 127.00 | 107.1K |
| 10:10 | 127.00 | 127.00 | 126.50 | 126.50 | 67.5K |
| 10:15 | 126.50 | 127.00 | 126.00 | 126.50 | 185.1K |
| 10:20 | 126.50 | 126.50 | 126.00 | 126.50 | 8.7K |
| 10:25 | 126.00 | 127.00 | 126.00 | 127.00 | 162.1K |
| 10:30 | 127.00 | 127.00 | 126.50 | 127.00 | 10.8K |
| 10:35 | 127.00 | 127.00 | 126.50 | 127.00 | 97.3K |
| 10:40 | 127.00 | 127.00 | 126.50 | 127.00 | 16.0K |
| 10:45 | 127.00 | 127.00 | 126.50 | 127.00 | 13.0K |
| 10:50 | 127.00 | 127.00 | 126.50 | 127.00 | 10.2K |
| 10:55 | 127.00 | 127.00 | 126.50 | 127.00 | 6.7K |
| 11:00 | 127.00 | 127.00 | 127.00 | 127.00 | 9.4K |
| 11:05 | 127.00 | 127.00 | 126.50 | 127.00 | 8.5K |
| 11:10 | 127.00 | 127.00 | 126.50 | 126.50 | 8.3K |
| 11:15 | 127.00 | 127.00 | 126.50 | 127.00 | 10.1K |
| 11:20 | 127.00 | 127.00 | 126.50 | 127.00 | 58.7K |
| 11:25 | 127.00 | 127.00 | 126.50 | 127.00 | 33.4K |
| 11:30 | 127.00 | 127.00 | 127.00 | 127.00 | 40.0K |
| 11:35 | 127.00 | 127.00 | 126.50 | 127.00 | 47.4K |
| 11:40 | 127.00 | 127.00 | 126.50 | 126.50 | 27.8K |
| 11:45 | 127.00 | 127.00 | 126.50 | 126.50 | 53.9K |
| 11:50 | 127.00 | 127.00 | 126.50 | 127.00 | 3.9K |
| 11:55 | 126.50 | 127.00 | 126.50 | 126.50 | 4.1K |
| 12:00 | 127.00 | 127.00 | 126.50 | 126.50 | 2.7K |
| 12:05 | 127.00 | 127.00 | 126.50 | 127.00 | 3.4K |
| 12:10 | 126.50 | 127.00 | 126.50 | 126.50 | 2.6K |
| 12:15 | 126.50 | 127.00 | 126.50 | 126.50 | 3.0K |
| 12:20 | 126.50 | 127.00 | 126.50 | 126.50 | 12.5K |
| 12:25 | 127.00 | 127.00 | 126.50 | 127.00 | 5.7K |
| 13:55 | 127.00 | 127.00 | 126.50 | 127.00 | 86.7K |
| 14:00 | 127.00 | 127.00 | 126.50 | 127.00 | 18.9K |
| 14:05 | 127.00 | 127.00 | 126.50 | 127.00 | 10.9K |
| 14:10 | 126.50 | 127.00 | 126.50 | 127.00 | 43.5K |
| 14:15 | 126.50 | 126.50 | 126.00 | 126.00 | 685.7K |
| 14:20 | 126.50 | 126.50 | 126.50 | 126.50 | 4.3K |
| 14:25 | 126.50 | 126.50 | 126.00 | 126.50 | 16.8K |
| 14:30 | 126.50 | 126.50 | 126.00 | 126.00 | 25.8K |
| 14:35 | 126.50 | 126.50 | 126.00 | 126.50 | 5.3K |
| 14:40 | 126.50 | 126.50 | 126.00 | 126.00 | 4.0K |
| 14:45 | 126.50 | 126.50 | 126.00 | 126.50 | 8.7K |
| 14:50 | 126.50 | 126.50 | 126.50 | 126.50 | 9.1K |
| 14:55 | 126.50 | 126.50 | 126.00 | 126.50 | 13.5K |
| 15:00 | 126.50 | 126.50 | 126.00 | 126.50 | 5.3K |
| 15:05 | 126.50 | 126.50 | 126.00 | 126.50 | 7.4K |
| 15:10 | 126.50 | 126.50 | 126.00 | 126.50 | 19.1K |
| 15:15 | 126.50 | 126.50 | 126.50 | 126.50 | 2.3K |
| 15:20 | 126.50 | 126.50 | 126.50 | 126.50 | 2.9K |
| 15:25 | 126.00 | 126.50 | 126.00 | 126.50 | 3.3K |
| 15:30 | 126.00 | 126.50 | 126.00 | 126.50 | 7.4K |
| 15:35 | 126.50 | 126.50 | 126.50 | 126.50 | 4.7K |
| 15:40 | 126.50 | 126.50 | 126.50 | 126.50 | 11.4K |
| 15:45 | 126.50 | 126.50 | 126.50 | 126.50 | 7.5K |
| 15:50 | 126.50 | 126.50 | 126.00 | 126.50 | 11.8K |
| 15:55 | 126.00 | 126.50 | 126.00 | 126.00 | 14.2K |
| 16:00 | 126.50 | 126.50 | 126.00 | 126.50 | 12.9K |
| 16:05 | 126.50 | 126.50 | 126.00 | 126.00 | 52.2K |
| 16:10 | 126.00 | 126.50 | 126.00 | 126.00 | 40.1K |
| 16:15 | 126.50 | 126.50 | 126.00 | 126.50 | 89.7K |
| 16:20 | 126.50 | 126.50 | 126.00 | 126.50 | 91.7K |
| 16:25 | 126.50 | 126.50 | 126.00 | 126.50 | 113.8K |
| 16:35 | 126.50 | 126.50 | 126.50 | 126.50 | 720.8K |
| 17:45 | 126.50 | 126.50 | 126.50 | 126.50 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 128.00 | 128.00 | 127.00 | 127.00 | 3.3M |
| 2025-09-25 | 126.50 | 128.00 | 126.00 | 127.50 | 7.1M |
| 2025-09-24 | 126.00 | 127.00 | 126.00 | 126.50 | 2.6M |
| 2025-09-23 | 127.00 | 127.00 | 126.00 | 126.50 | 5.2M |
| 2025-09-22 | 126.50 | 127.00 | 126.00 | 126.50 | 2.7M |
| 2025-09-19 | 125.00 | 127.00 | 125.00 | 126.00 | 5.7M |
| 2025-09-18 | 126.00 | 126.00 | 125.00 | 125.00 | 6.0M |
| 2025-09-17 | 125.50 | 126.00 | 125.00 | 126.00 | 3.0M |
| 2025-09-16 | 127.50 | 127.50 | 125.50 | 125.50 | 4.0M |
| 2025-09-15 | 126.50 | 127.00 | 126.00 | 127.00 | 3.4M |
| 2025-09-12 | 127.50 | 127.50 | 126.50 | 127.00 | 2.9M |
| 2025-09-11 | 128.00 | 128.50 | 126.50 | 127.00 | 2.6M |
| 2025-09-10 | 126.50 | 127.50 | 126.00 | 127.50 | 2.6M |
| 2025-09-09 | 126.00 | 126.50 | 125.50 | 126.00 | 5.1M |
| 2025-09-08 | 127.00 | 127.00 | 125.00 | 126.00 | 5.3M |
| 2025-09-05 | 127.00 | 127.50 | 126.50 | 126.50 | 2.2M |
| 2025-09-04 | 127.00 | 128.00 | 126.50 | 127.00 | 3.2M |
| 2025-09-03 | 127.00 | 128.00 | 126.50 | 127.00 | 3.6M |
| 2025-09-02 | 127.00 | 127.50 | 126.00 | 126.50 | 2.5M |
| 2025-09-01 | 129.00 | 129.50 | 128.50 | 129.00 | 3.2M |
| 2025-08-29 | 128.50 | 129.50 | 128.00 | 128.50 | 7.4M |
| 2025-08-28 | 128.00 | 129.00 | 128.00 | 128.00 | 4.3M |
| 2025-08-27 | 127.50 | 128.50 | 127.00 | 127.50 | 3.6M |
| 2025-08-26 | 128.50 | 129.00 | 127.00 | 127.00 | 8.6M |
| 2025-08-25 | 130.00 | 130.00 | 128.50 | 129.00 | 5.5M |
| 2025-08-22 | 129.00 | 130.00 | 128.00 | 129.50 | 3.1M |
| 2025-08-21 | 130.00 | 130.00 | 128.00 | 128.50 | 5.5M |
| 2025-08-20 | 129.00 | 130.00 | 128.50 | 129.50 | 4.7M |
| 2025-08-19 | 129.50 | 131.00 | 129.00 | 129.00 | 4.1M |
| 2025-08-18 | 131.00 | 131.50 | 129.50 | 129.50 | 4.7M |
| 2025-08-15 | 130.00 | 131.50 | 129.50 | 131.00 | 2.2M |
| 2025-08-14 | 131.00 | 131.50 | 130.00 | 130.00 | 3.4M |
| 2025-08-13 | 130.00 | 133.00 | 130.00 | 131.50 | 9.0M |
| 2025-08-08 | 128.50 | 130.50 | 128.00 | 130.00 | 8.7M |
| 2025-08-07 | 129.00 | 130.00 | 128.00 | 128.50 | 4.9M |
| 2025-08-06 | 127.50 | 129.00 | 127.00 | 128.50 | 7.1M |
| 2025-08-05 | 126.50 | 127.50 | 126.50 | 127.00 | 3.9M |
| 2025-08-04 | 126.00 | 127.00 | 125.00 | 126.50 | 4.0M |
| 2025-08-01 | 126.50 | 127.00 | 124.50 | 125.00 | 5.0M |
| 2025-07-31 | 125.50 | 126.50 | 125.00 | 126.50 | 5.2M |
| 2025-07-30 | 126.00 | 126.50 | 125.50 | 125.50 | 4.9M |
| 2025-07-29 | 125.00 | 126.00 | 124.00 | 125.50 | 7.9M |
| 2025-07-25 | 123.50 | 124.00 | 123.00 | 124.00 | 4.5M |
| 2025-07-24 | 122.50 | 124.50 | 122.50 | 123.50 | 13.2M |
| 2025-07-23 | 123.00 | 123.50 | 122.50 | 122.50 | 9.1M |
| 2025-07-22 | 122.00 | 124.00 | 121.50 | 121.50 | 12.6M |
| 2025-07-21 | 119.00 | 121.50 | 118.00 | 121.00 | 10.1M |
| 2025-07-18 | 118.50 | 119.50 | 118.00 | 119.00 | 8.1M |
| 2025-07-17 | 118.50 | 119.00 | 118.00 | 118.00 | 3.5M |
| 2025-07-16 | 117.50 | 119.00 | 117.50 | 117.50 | 3.5M |
| 2025-07-15 | 118.50 | 118.50 | 117.00 | 118.00 | 5.4M |
| 2025-07-14 | 118.00 | 119.50 | 118.00 | 119.00 | 2.4M |
| 2025-07-11 | 118.00 | 119.00 | 118.00 | 118.00 | 3.2M |
| 2025-07-09 | 118.00 | 119.00 | 117.50 | 117.50 | 3.9M |
| 2025-07-08 | 118.50 | 119.00 | 118.00 | 118.00 | 4.6M |
| 2025-07-07 | 118.50 | 119.50 | 118.00 | 119.00 | 4.0M |
| 2025-07-04 | 120.00 | 120.00 | 118.50 | 119.00 | 4.0M |
| 2025-07-03 | 120.00 | 120.50 | 119.50 | 120.00 | 5.5M |
| 2025-07-02 | 118.00 | 120.00 | 118.00 | 120.00 | 10.9M |
| 2025-07-01 | 117.00 | 119.00 | 117.00 | 118.00 | 7.5M |
| 2025-06-30 | 117.50 | 117.50 | 116.00 | 117.50 | 4.4M |
| 2025-06-27 | 118.50 | 118.50 | 117.00 | 117.50 | 6.8M |
| 2025-06-26 | 118.00 | 120.00 | 117.50 | 119.00 | 8.3M |
| 2025-06-25 | 118.50 | 119.00 | 117.00 | 118.50 | 4.6M |
| 2025-06-24 | 117.00 | 118.50 | 116.50 | 118.50 | 6.1M |
| 2025-06-23 | 115.50 | 116.00 | 115.00 | 116.00 | 3.1M |
| 2025-06-20 | 115.50 | 117.00 | 115.50 | 116.50 | 6.5M |
| 2025-06-19 | 115.50 | 116.50 | 115.00 | 115.50 | 5.5M |
| 2025-06-18 | 118.00 | 118.50 | 116.50 | 117.00 | 3.9M |
| 2025-06-17 | 117.00 | 118.00 | 117.00 | 118.00 | 2.8M |
| 2025-06-16 | 117.50 | 118.00 | 116.50 | 117.50 | 5.2M |
| 2025-06-13 | 117.50 | 119.00 | 117.00 | 118.00 | 4.7M |
| 2025-06-12 | 120.00 | 121.00 | 118.00 | 118.50 | 5.9M |
| 2025-06-11 | 120.50 | 121.00 | 120.00 | 120.50 | 2.9M |
| 2025-06-10 | 117.00 | 121.00 | 117.00 | 120.50 | 10.1M |
| 2025-06-09 | 118.00 | 118.00 | 117.00 | 117.00 | 0.9M |
| 2025-06-06 | 117.50 | 118.00 | 116.50 | 117.00 | 4.4M |
| 2025-06-05 | 117.00 | 118.00 | 115.50 | 117.50 | 5.1M |
| 2025-06-04 | 118.50 | 119.50 | 115.00 | 116.50 | 9.6M |
| 2025-05-30 | 119.50 | 120.50 | 118.50 | 118.50 | 11.6M |
| 2025-05-29 | 120.00 | 120.50 | 119.00 | 119.50 | 7.0M |
| 2025-05-28 | 120.00 | 120.50 | 119.00 | 119.50 | 3.2M |
| 2025-05-27 | 121.50 | 122.00 | 120.00 | 120.00 | 6.8M |
| 2025-05-26 | 122.00 | 122.00 | 121.00 | 121.50 | 3.7M |
| 2025-05-23 | 120.50 | 122.50 | 120.50 | 122.00 | 7.7M |
| 2025-05-22 | 120.50 | 122.00 | 120.50 | 121.00 | 5.8M |
| 2025-05-21 | 122.00 | 122.00 | 121.00 | 121.00 | 8.0M |
| 2025-05-20 | 120.00 | 122.50 | 120.00 | 122.50 | 14.7M |
| 2025-05-19 | 119.50 | 120.50 | 119.00 | 120.00 | 2.8M |
| 2025-05-16 | 119.50 | 120.50 | 118.50 | 120.00 | 5.0M |
| 2025-05-15 | 119.00 | 120.00 | 118.50 | 119.50 | 5.4M |
| 2025-05-14 | 119.50 | 120.50 | 119.00 | 120.00 | 4.1M |
| 2025-05-13 | 120.00 | 121.00 | 119.50 | 120.00 | 4.9M |
| 2025-05-09 | 120.00 | 120.00 | 118.00 | 119.00 | 4.8M |
| 2025-05-08 | 120.00 | 121.50 | 119.50 | 120.50 | 8.1M |
| 2025-05-07 | 119.50 | 121.00 | 119.00 | 120.00 | 9.3M |
| 2025-05-06 | 118.50 | 120.00 | 117.50 | 119.50 | 8.5M |
| 2025-05-02 | 119.00 | 120.00 | 118.00 | 118.50 | 9.0M |
| 2025-04-30 | 117.00 | 119.50 | 116.00 | 119.00 | 9.8M |
| 2025-04-29 | 117.00 | 117.50 | 116.00 | 117.00 | 6.9M |
| 2025-04-28 | 116.00 | 117.00 | 116.00 | 117.00 | 4.7M |
| 2025-04-25 | 116.50 | 117.00 | 115.00 | 116.00 | 5.8M |
| 2025-04-24 | 113.50 | 118.00 | 113.00 | 116.50 | 12.7M |
| 2025-04-23 | 113.00 | 114.00 | 112.50 | 113.50 | 4.8M |
| 2025-04-22 | 112.50 | 113.00 | 111.00 | 112.00 | 9.1M |
| 2025-04-21 | 114.00 | 114.50 | 112.50 | 112.50 | 7.0M |
| 2025-04-18 | 116.00 | 116.00 | 114.50 | 115.00 | 3.3M |
| 2025-04-17 | 114.00 | 116.50 | 113.50 | 116.00 | 5.1M |
| 2025-04-16 | 112.00 | 114.00 | 111.50 | 113.50 | 9.2M |
| 2025-04-11 | 121.50 | 122.00 | 120.50 | 121.50 | 7.4M |
| 2025-04-10 | 124.00 | 124.00 | 122.00 | 122.50 | 4.6M |
| 2025-04-09 | 113.00 | 119.00 | 112.00 | 119.00 | 11.2M |
| 2025-04-08 | 119.00 | 119.50 | 113.50 | 114.00 | 13.0M |
| 2025-04-04 | 123.50 | 124.00 | 122.00 | 122.50 | 5.5M |
| 2025-04-03 | 124.00 | 124.50 | 123.50 | 124.00 | 2.9M |
| 2025-04-02 | 124.00 | 125.00 | 123.50 | 124.50 | 2.7M |
| 2025-04-01 | 123.50 | 125.00 | 123.50 | 124.00 | 1.6M |
| 2025-03-31 | 124.50 | 125.00 | 123.00 | 123.00 | 7.2M |
| 2025-03-28 | 126.00 | 126.50 | 125.00 | 125.50 | 3.5M |
| 2025-03-27 | 125.00 | 126.00 | 124.50 | 126.00 | 4.7M |
| 2025-03-26 | 125.00 | 125.50 | 124.50 | 125.00 | 4.6M |
| 2025-03-25 | 124.50 | 125.50 | 124.50 | 125.00 | 4.1M |
| 2025-03-24 | 125.00 | 125.50 | 124.50 | 124.50 | 4.2M |
| 2025-03-21 | 125.00 | 125.50 | 124.00 | 125.00 | 8.1M |
| 2025-03-20 | 125.00 | 126.00 | 124.50 | 124.50 | 5.8M |
| 2025-03-19 | 124.00 | 125.50 | 124.00 | 125.00 | 5.2M |
| 2025-03-18 | 123.50 | 125.00 | 123.00 | 124.00 | 4.9M |
| 2025-03-17 | 124.00 | 124.50 | 123.00 | 123.00 | 2.4M |
| 2025-03-14 | 124.50 | 124.50 | 123.50 | 123.50 | 3.8M |
| 2025-03-13 | 124.50 | 124.50 | 123.50 | 124.50 | 4.2M |
| 2025-03-12 | 124.50 | 125.00 | 123.50 | 124.50 | 5.0M |
| 2025-03-11 | 122.00 | 124.50 | 121.50 | 124.50 | 6.1M |
| 2025-03-10 | 124.00 | 124.50 | 122.50 | 122.50 | 9.0M |
| 2025-03-07 | 121.00 | 122.00 | 121.00 | 121.50 | 5.3M |
| 2025-03-06 | 122.50 | 123.00 | 121.50 | 121.50 | 3.3M |
| 2025-03-05 | 122.00 | 123.00 | 121.50 | 122.00 | 3.8M |
| 2025-03-04 | 122.50 | 124.00 | 121.00 | 121.50 | 4.4M |
| 2025-03-03 | 122.00 | 125.00 | 122.00 | 123.00 | 5.0M |
| 2025-02-28 | 122.00 | 123.50 | 121.50 | 122.00 | 6.4M |
| 2025-02-27 | 123.00 | 124.50 | 122.50 | 123.50 | 4.5M |
| 2025-02-26 | 123.00 | 126.00 | 122.50 | 124.00 | 9.6M |
| 2025-02-25 | 126.00 | 126.00 | 123.00 | 123.50 | 6.9M |
| 2025-02-24 | 126.50 | 126.50 | 125.00 | 125.50 | 4.7M |
| 2025-02-21 | 127.00 | 127.50 | 126.00 | 126.00 | 5.6M |
| 2025-02-20 | 127.00 | 128.00 | 126.00 | 127.50 | 8.6M |
| 2025-02-19 | 126.00 | 128.00 | 124.50 | 127.00 | 7.0M |
| 2025-02-18 | 123.50 | 126.00 | 123.00 | 125.50 | 7.0M |
| 2025-02-17 | 119.00 | 122.50 | 118.50 | 122.50 | 6.8M |
| 2025-02-14 | 124.50 | 125.00 | 118.50 | 120.50 | 12.5M |
| 2025-02-13 | 125.50 | 126.50 | 124.00 | 124.50 | 5.0M |
| 2025-02-11 | 126.50 | 126.50 | 125.00 | 125.50 | 4.7M |
| 2025-02-10 | 126.00 | 127.00 | 125.00 | 126.50 | 6.6M |
| 2025-02-07 | 127.00 | 127.00 | 124.50 | 126.00 | 5.9M |
| 2025-02-06 | 127.00 | 127.50 | 126.50 | 127.50 | 5.3M |
| 2025-02-05 | 127.50 | 127.50 | 126.00 | 126.50 | 3.4M |
| 2025-02-04 | 126.50 | 127.50 | 125.50 | 127.00 | 4.7M |
| 2025-02-03 | 124.50 | 126.00 | 123.00 | 126.00 | 7.6M |
| 2025-01-31 | 125.50 | 126.50 | 124.00 | 125.00 | 4.9M |
| 2025-01-30 | 126.50 | 126.50 | 124.50 | 125.50 | 3.3M |
| 2025-01-29 | 126.00 | 126.50 | 125.00 | 126.00 | 1.9M |
| 2025-01-28 | 124.00 | 126.00 | 124.00 | 125.00 | 3.1M |
| 2025-01-27 | 123.00 | 125.00 | 123.00 | 124.00 | 2.7M |
| 2025-01-24 | 123.50 | 124.50 | 122.50 | 123.00 | 3.6M |
| 2025-01-23 | 124.50 | 125.00 | 122.50 | 122.50 | 5.2M |
| 2025-01-22 | 122.50 | 125.00 | 122.00 | 124.50 | 7.1M |
| 2025-01-21 | 122.00 | 123.00 | 120.00 | 122.50 | 6.2M |
| 2025-01-20 | 122.00 | 122.50 | 121.00 | 121.50 | 1.4M |
| 2025-01-17 | 122.00 | 122.00 | 121.00 | 121.50 | 4.0M |
| 2025-01-16 | 122.00 | 122.50 | 120.50 | 122.00 | 3.1M |
| 2025-01-15 | 120.00 | 121.50 | 119.50 | 121.50 | 2.7M |
| 2025-01-14 | 121.00 | 121.50 | 119.50 | 119.50 | 3.9M |
| 2025-01-13 | 118.50 | 121.00 | 118.50 | 121.00 | 4.3M |
| 2025-01-10 | 118.50 | 119.50 | 117.50 | 119.00 | 2.1M |
| 2025-01-09 | 119.00 | 119.50 | 117.50 | 118.50 | 2.5M |
| 2025-01-08 | 119.50 | 120.00 | 118.50 | 119.00 | 2.9M |
| 2025-01-07 | 118.50 | 120.00 | 118.50 | 120.00 | 3.4M |
| 2025-01-06 | 118.50 | 119.50 | 118.00 | 118.00 | 4.7M |
| 2025-01-03 | 117.50 | 118.50 | 117.00 | 118.00 | 3.5M |
| 2025-01-02 | 117.50 | 118.00 | 117.00 | 117.00 | 1.8M |