132.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 129.90 | 133.00 | 126.00 | 132.00 | 0.0M |
| 2025-09-25 | 129.70 | 134.00 | 129.50 | 133.15 | 0.0M |
| 2025-09-24 | 129.95 | 129.95 | 129.00 | 129.35 | 0.0M |
| 2025-09-23 | 130.00 | 133.00 | 124.05 | 129.70 | 0.0M |
| 2025-09-22 | 143.75 | 143.75 | 125.30 | 129.90 | 0.0M |
| 2025-09-19 | 132.00 | 134.00 | 131.10 | 132.95 | 0.0M |
| 2025-09-18 | 135.95 | 137.50 | 126.00 | 133.10 | 0.0M |
| 2025-09-17 | 132.20 | 135.00 | 132.20 | 135.00 | 0.0M |
| 2025-09-16 | 123.35 | 132.50 | 123.35 | 132.50 | 0.0M |
| 2025-09-15 | 122.30 | 123.50 | 122.30 | 123.35 | 0.0M |
| 2025-09-12 | 121.50 | 121.80 | 121.50 | 121.55 | 0.0M |
| 2025-09-11 | 122.80 | 122.85 | 122.40 | 122.45 | 0.0M |
| 2025-09-10 | 124.25 | 124.25 | 122.50 | 122.70 | 0.0M |
| 2025-09-09 | 122.50 | 125.00 | 122.50 | 123.60 | 0.0M |
| 2025-09-08 | 121.00 | 122.50 | 114.00 | 122.00 | 0.0M |
| 2025-09-05 | 123.80 | 123.90 | 123.80 | 123.90 | 0.0M |
| 2025-09-04 | 125.40 | 125.45 | 124.40 | 125.45 | 0.0M |
| 2025-09-03 | 125.75 | 125.75 | 125.05 | 125.50 | 0.0M |
| 2025-09-02 | 126.90 | 129.10 | 126.00 | 126.00 | 0.0M |
| 2025-09-01 | 120.00 | 126.90 | 120.00 | 126.80 | 0.0M |
| 2025-08-29 | 126.30 | 127.95 | 126.30 | 127.40 | 0.0M |
| 2025-08-28 | 127.15 | 127.20 | 126.20 | 126.20 | 0.0M |
| 2025-08-26 | 129.00 | 129.00 | 127.85 | 127.85 | 0.0M |
| 2025-08-25 | 130.00 | 130.00 | 127.50 | 128.70 | 0.0M |
| 2025-08-22 | 130.90 | 130.95 | 130.00 | 130.10 | 0.0M |
| 2025-08-21 | 134.10 | 134.10 | 133.50 | 133.50 | 0.0M |
| 2025-08-20 | 133.90 | 133.90 | 127.25 | 132.15 | 0.0M |
| 2025-08-19 | 130.00 | 134.00 | 130.00 | 133.95 | 0.0M |
| 2025-08-18 | 131.90 | 131.95 | 131.90 | 131.95 | 0.0M |
| 2025-08-14 | 125.00 | 133.50 | 125.00 | 133.25 | 0.0M |
| 2025-08-13 | 128.00 | 132.40 | 128.00 | 131.25 | 0.0M |
| 2025-08-12 | 128.40 | 128.45 | 127.00 | 127.70 | 0.0M |
| 2025-08-11 | 128.80 | 128.95 | 123.25 | 128.95 | 0.0M |
| 2025-08-08 | 124.90 | 129.60 | 124.90 | 129.60 | 0.0M |
| 2025-08-07 | 125.80 | 125.80 | 124.90 | 124.95 | 0.0M |
| 2025-08-06 | 121.00 | 126.00 | 120.95 | 126.00 | 0.0M |
| 2025-08-05 | 126.50 | 126.50 | 126.50 | 126.50 | 0.0M |
| 2025-08-04 | 126.60 | 127.50 | 126.60 | 126.80 | 0.0M |
| 2025-08-01 | 129.05 | 129.05 | 127.40 | 127.70 | 0.0M |
| 2025-07-31 | 129.90 | 129.90 | 129.00 | 129.05 | 0.0M |
| 2025-07-30 | 130.60 | 130.60 | 130.05 | 130.25 | 0.0M |
| 2025-07-29 | 127.40 | 131.00 | 124.00 | 130.45 | 0.0M |
| 2025-07-28 | 129.90 | 129.90 | 129.90 | 129.90 | 0.0M |
| 2025-07-25 | 130.00 | 130.90 | 129.00 | 129.00 | 0.0M |
| 2025-07-24 | 134.40 | 134.40 | 125.00 | 130.65 | 0.0M |
| 2025-07-23 | 129.20 | 130.00 | 128.95 | 129.45 | 0.0M |
| 2025-07-22 | 129.00 | 129.10 | 128.00 | 129.05 | 0.0M |
| 2025-07-21 | 128.65 | 128.65 | 128.60 | 128.60 | 0.0M |
| 2025-07-18 | 128.50 | 129.00 | 123.55 | 128.70 | 0.0M |
| 2025-07-17 | 128.70 | 128.70 | 128.65 | 128.65 | 0.0M |
| 2025-07-16 | 128.85 | 128.85 | 128.70 | 128.75 | 0.0M |
| 2025-07-15 | 128.90 | 128.90 | 128.90 | 128.90 | 0.0M |
| 2025-07-14 | 125.90 | 129.95 | 125.90 | 129.80 | 0.0M |
| 2025-07-11 | 134.60 | 134.60 | 132.50 | 132.50 | 0.0M |
| 2025-07-10 | 132.00 | 132.00 | 131.50 | 132.00 | 0.0M |
| 2025-07-09 | 131.05 | 131.05 | 128.50 | 131.00 | 0.0M |
| 2025-07-08 | 127.30 | 128.50 | 127.30 | 128.50 | 0.0M |
| 2025-07-07 | 126.00 | 126.65 | 126.00 | 126.65 | 0.0M |
| 2025-07-04 | 126.90 | 126.90 | 126.75 | 126.80 | 0.0M |
| 2025-07-03 | 128.50 | 128.50 | 127.50 | 127.50 | 0.0M |
| 2025-07-02 | 126.00 | 126.00 | 126.00 | 126.00 | 0.0M |
| 2025-07-01 | 123.50 | 123.55 | 123.50 | 123.55 | 0.0M |
| 2025-06-30 | 121.15 | 121.15 | 121.15 | 121.15 | 0.0M |
| 2025-06-27 | 114.70 | 118.80 | 114.70 | 118.80 | 0.0M |
| 2025-06-26 | 114.05 | 118.00 | 114.05 | 116.50 | 0.0M |
| 2025-06-25 | 116.00 | 116.00 | 115.25 | 115.95 | 0.0M |
| 2025-06-24 | 117.15 | 118.30 | 117.15 | 117.60 | 0.0M |
| 2025-06-23 | 119.50 | 119.50 | 119.50 | 119.50 | 0.0M |
| 2025-06-20 | 121.90 | 121.90 | 121.90 | 121.90 | 0.0M |
| 2025-06-19 | 126.55 | 126.55 | 124.35 | 124.35 | 0.0M |
| 2025-06-18 | 126.85 | 126.90 | 126.85 | 126.85 | 0.0M |
| 2025-06-17 | 129.50 | 129.50 | 129.40 | 129.40 | 0.0M |
| 2025-06-16 | 132.00 | 132.00 | 131.70 | 132.00 | 0.0M |
| 2025-06-13 | 133.15 | 133.15 | 132.95 | 132.95 | 0.0M |
| 2025-06-12 | 134.00 | 134.00 | 133.05 | 133.05 | 0.0M |
| 2025-06-11 | 133.00 | 134.00 | 132.00 | 134.00 | 0.0M |
| 2025-06-10 | 134.00 | 134.00 | 132.40 | 133.00 | 0.0M |
| 2025-06-09 | 135.20 | 135.20 | 135.05 | 135.05 | 0.0M |
| 2025-06-06 | 138.50 | 138.50 | 135.20 | 135.20 | 0.0M |
| 2025-06-05 | 136.50 | 137.00 | 136.50 | 136.80 | 0.0M |
| 2025-06-04 | 134.00 | 136.90 | 131.00 | 136.30 | 0.0M |
| 2025-06-03 | 132.45 | 132.45 | 131.00 | 132.15 | 0.0M |
| 2025-06-02 | 124.00 | 127.90 | 121.10 | 126.15 | 0.0M |
| 2025-05-30 | 123.65 | 125.75 | 121.10 | 122.40 | 0.0M |
| 2025-05-29 | 119.40 | 123.65 | 118.00 | 123.65 | 0.1M |
| 2025-05-28 | 110.00 | 119.35 | 110.00 | 117.80 | 0.1M |
| 2025-05-27 | 110.00 | 115.00 | 110.00 | 113.70 | 0.1M |
| 2025-05-26 | 111.00 | 116.80 | 110.90 | 111.10 | 0.0M |
| 2025-05-23 | 119.30 | 119.30 | 114.35 | 114.35 | 0.0M |
| 2025-05-22 | 121.05 | 121.05 | 115.50 | 118.45 | 0.0M |
| 2025-05-21 | 119.50 | 120.85 | 115.00 | 115.45 | 0.1M |
| 2025-05-20 | 115.20 | 115.55 | 114.10 | 115.10 | 0.2M |
| 2025-05-19 | 112.80 | 114.50 | 112.75 | 114.40 | 0.2M |
| 2025-05-16 | 112.40 | 120.00 | 112.00 | 112.70 | 0.0M |
| 2025-05-15 | 111.45 | 116.00 | 111.00 | 111.85 | 0.0M |
| 2025-05-14 | 110.50 | 110.60 | 109.35 | 110.15 | 0.1M |
| 2025-05-13 | 109.00 | 112.20 | 108.40 | 109.25 | 0.1M |
| 2025-05-12 | 108.00 | 110.10 | 105.10 | 107.80 | 0.1M |
| 2025-05-09 | 108.15 | 110.40 | 105.05 | 108.00 | 0.1M |
| 2025-05-08 | 106.00 | 108.90 | 105.90 | 107.95 | 0.1M |
| 2025-05-07 | 104.50 | 109.00 | 104.50 | 106.15 | 0.1M |
| 2025-05-06 | 106.00 | 107.00 | 103.90 | 104.50 | 0.1M |
| 2025-05-05 | 106.95 | 107.00 | 105.75 | 106.85 | 0.0M |
| 2025-05-02 | 109.10 | 109.10 | 106.00 | 106.20 | 0.1M |
| 2025-04-30 | 106.00 | 113.00 | 104.50 | 107.95 | 0.1M |
| 2025-04-29 | 100.00 | 104.80 | 99.50 | 102.30 | 0.1M |
| 2025-04-28 | 93.50 | 99.90 | 92.05 | 98.45 | 0.0M |
| 2025-04-25 | 91.50 | 92.25 | 91.05 | 92.05 | 0.1M |
| 2025-04-24 | 92.00 | 93.35 | 91.50 | 92.10 | 0.1M |
| 2025-04-23 | 91.10 | 93.35 | 91.00 | 91.90 | 0.0M |
| 2025-04-22 | 90.50 | 92.45 | 90.00 | 91.75 | 0.0M |
| 2025-04-21 | 88.20 | 92.00 | 88.15 | 90.40 | 0.1M |
| 2025-04-17 | 89.70 | 90.40 | 89.70 | 89.95 | 0.0M |
| 2025-04-16 | 89.00 | 91.20 | 88.65 | 89.50 | 0.0M |
| 2025-04-15 | 89.10 | 89.50 | 86.00 | 88.85 | 0.1M |
| 2025-04-11 | 87.00 | 90.75 | 85.10 | 88.25 | 0.1M |
| 2025-04-09 | 86.00 | 87.00 | 86.00 | 86.85 | 0.0M |
| 2025-04-08 | 85.00 | 87.05 | 85.00 | 86.50 | 0.0M |
| 2025-04-07 | 83.50 | 85.00 | 82.75 | 84.85 | 0.0M |
| 2025-04-04 | 85.00 | 86.10 | 83.75 | 85.15 | 0.0M |
| 2025-04-03 | 83.50 | 87.10 | 83.50 | 85.25 | 0.0M |
| 2025-04-02 | 85.50 | 86.80 | 85.00 | 85.90 | 0.0M |
| 2025-04-01 | 85.00 | 87.80 | 85.00 | 85.90 | 0.0M |
| 2025-03-28 | 87.15 | 87.95 | 84.00 | 86.05 | 0.0M |
| 2025-03-27 | 88.00 | 88.30 | 86.20 | 86.80 | 0.0M |
| 2025-03-26 | 91.50 | 91.50 | 87.00 | 88.00 | 0.0M |
| 2025-03-25 | 90.50 | 90.60 | 88.00 | 89.10 | 0.0M |
| 2025-03-24 | 92.00 | 92.00 | 87.55 | 89.40 | 0.1M |
| 2025-03-21 | 89.50 | 89.75 | 87.45 | 88.85 | 0.0M |
| 2025-03-20 | 87.50 | 89.95 | 87.50 | 89.25 | 0.1M |
| 2025-03-19 | 86.15 | 89.95 | 86.15 | 88.45 | 0.1M |
| 2025-03-18 | 83.90 | 86.15 | 83.45 | 86.05 | 0.0M |
| 2025-03-17 | 83.50 | 84.00 | 81.00 | 83.85 | 0.1M |
| 2025-03-13 | 83.30 | 83.90 | 81.20 | 83.45 | 0.1M |
| 2025-03-12 | 80.45 | 84.00 | 78.25 | 83.00 | 0.0M |
| 2025-03-11 | 76.00 | 82.45 | 76.00 | 80.20 | 0.1M |
| 2025-03-10 | 77.50 | 78.05 | 77.00 | 77.85 | 0.0M |
| 2025-03-07 | 77.00 | 78.00 | 76.90 | 77.30 | 0.0M |
| 2025-03-06 | 76.50 | 77.30 | 75.30 | 77.20 | 0.1M |
| 2025-03-05 | 76.30 | 77.00 | 75.10 | 76.45 | 0.0M |
| 2025-03-04 | 75.00 | 76.80 | 75.00 | 76.25 | 0.1M |
| 2025-03-03 | 75.70 | 76.80 | 73.50 | 74.80 | 0.1M |
| 2025-02-28 | 77.90 | 77.90 | 71.50 | 75.65 | 0.1M |
| 2025-02-27 | 76.50 | 78.15 | 75.00 | 78.05 | 0.0M |
| 2025-02-25 | 76.40 | 77.05 | 76.15 | 76.35 | 0.0M |
| 2025-02-24 | 76.50 | 76.75 | 74.20 | 76.35 | 0.1M |
| 2025-02-21 | 76.20 | 77.50 | 75.40 | 76.75 | 0.0M |
| 2025-02-20 | 75.00 | 76.60 | 74.50 | 76.40 | 0.1M |
| 2025-02-19 | 74.50 | 75.60 | 72.50 | 75.20 | 0.0M |
| 2025-02-18 | 75.00 | 75.30 | 72.80 | 74.80 | 0.0M |
| 2025-02-17 | 74.20 | 76.00 | 73.00 | 75.15 | 0.0M |
| 2025-02-14 | 74.50 | 75.50 | 73.90 | 74.65 | 0.0M |
| 2025-02-13 | 73.50 | 75.45 | 73.50 | 74.20 | 0.1M |
| 2025-02-12 | 76.00 | 77.50 | 72.50 | 72.50 | 0.0M |
| 2025-02-11 | 76.00 | 76.45 | 74.80 | 76.45 | 0.0M |
| 2025-02-10 | 78.00 | 78.25 | 76.80 | 77.10 | 0.0M |
| 2025-02-07 | 78.00 | 78.80 | 77.20 | 78.15 | 0.0M |
| 2025-02-06 | 79.00 | 79.10 | 77.70 | 77.70 | 0.0M |
| 2025-02-05 | 79.70 | 79.70 | 78.00 | 78.90 | 0.0M |
| 2025-02-04 | 79.50 | 79.50 | 77.00 | 79.10 | 0.0M |
| 2025-02-03 | 79.00 | 79.00 | 77.00 | 78.70 | 0.1M |
| 2025-02-01 | 78.00 | 79.20 | 74.50 | 78.90 | 0.1M |
| 2025-01-31 | 77.40 | 80.60 | 73.10 | 77.50 | 0.2M |
| 2025-01-30 | 73.70 | 78.00 | 73.70 | 77.50 | 0.1M |
| 2025-01-29 | 73.95 | 74.50 | 72.95 | 73.60 | 0.0M |
| 2025-01-28 | 74.65 | 74.90 | 72.00 | 73.85 | 0.1M |
| 2025-01-27 | 74.50 | 74.75 | 73.50 | 74.25 | 0.0M |
| 2025-01-24 | 75.60 | 75.90 | 71.05 | 75.45 | 0.1M |
| 2025-01-23 | 75.00 | 75.80 | 74.35 | 75.50 | 0.0M |
| 2025-01-22 | 73.00 | 75.10 | 73.00 | 75.10 | 0.0M |
| 2025-01-21 | 74.80 | 74.80 | 70.10 | 72.80 | 0.1M |
| 2025-01-20 | 73.60 | 75.05 | 73.60 | 74.90 | 0.0M |
| 2025-01-17 | 72.00 | 77.00 | 63.05 | 75.40 | 0.1M |
| 2025-01-16 | 74.50 | 75.95 | 71.15 | 75.35 | 0.1M |
| 2025-01-15 | 79.85 | 79.85 | 73.50 | 74.00 | 0.0M |
| 2025-01-14 | 72.50 | 73.45 | 60.20 | 73.30 | 0.1M |
| 2025-01-13 | 73.20 | 73.85 | 70.00 | 72.55 | 0.1M |
| 2025-01-10 | 74.45 | 74.95 | 72.00 | 73.60 | 0.0M |
| 2025-01-09 | 74.05 | 75.00 | 74.00 | 74.75 | 0.0M |
| 2025-01-08 | 74.25 | 75.50 | 73.50 | 74.15 | 0.0M |
| 2025-01-07 | 72.60 | 75.70 | 72.60 | 74.00 | 0.0M |
| 2025-01-06 | 74.80 | 74.95 | 71.00 | 72.00 | 0.0M |
| 2025-01-03 | 76.00 | 76.00 | 72.95 | 74.20 | 0.0M |
| 2025-01-02 | 72.80 | 76.00 | 72.80 | 74.90 | 0.0M |
| 2025-01-01 | 72.50 | 73.00 | 71.50 | 72.50 | 0.0M |