125.08
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 118.42 | 133.88 | 117.25 | 125.08 | 8.2M |
| 2025-09-25 | 117.29 | 122.88 | 116.54 | 117.20 | 6.2M |
| 2025-09-24 | 109.99 | 116.20 | 108.54 | 113.20 | 3.3M |
| 2025-09-23 | 114.08 | 115.47 | 106.68 | 111.11 | 3.8M |
| 2025-09-22 | 109.50 | 116.78 | 107.02 | 114.06 | 5.0M |
| 2025-09-19 | 113.00 | 114.40 | 107.55 | 108.69 | 4.9M |
| 2025-09-18 | 110.61 | 122.00 | 109.80 | 115.07 | 8.4M |
| 2025-09-17 | 104.38 | 111.58 | 102.89 | 110.61 | 5.2M |
| 2025-09-16 | 100.90 | 106.48 | 99.49 | 105.19 | 3.9M |
| 2025-09-15 | 99.68 | 102.85 | 97.35 | 101.86 | 2.8M |
| 2025-09-12 | 99.00 | 101.74 | 98.22 | 99.80 | 3.0M |
| 2025-09-11 | 95.12 | 100.88 | 94.81 | 99.98 | 3.2M |
| 2025-09-10 | 94.38 | 97.80 | 94.38 | 95.76 | 2.2M |
| 2025-09-09 | 96.02 | 96.40 | 93.58 | 94.42 | 1.8M |
| 2025-09-08 | 96.89 | 97.83 | 95.28 | 96.76 | 2.2M |
| 2025-09-05 | 94.80 | 98.20 | 93.00 | 97.81 | 3.0M |
| 2025-09-04 | 100.91 | 101.90 | 92.60 | 94.02 | 4.1M |
| 2025-09-03 | 100.50 | 104.20 | 99.02 | 100.97 | 3.6M |
| 2025-09-02 | 106.00 | 106.30 | 99.00 | 100.50 | 4.9M |
| 2025-09-01 | 105.99 | 109.90 | 103.76 | 107.22 | 4.7M |
| 2025-08-29 | 114.43 | 114.60 | 103.33 | 105.45 | 8.1M |
| 2025-08-28 | 114.30 | 118.60 | 112.00 | 118.10 | 7.5M |
| 2025-08-27 | 118.00 | 127.50 | 113.56 | 116.08 | 10.5M |
| 2025-08-26 | 116.26 | 125.00 | 112.45 | 119.00 | 12.4M |
| 2025-08-25 | 110.51 | 124.15 | 109.02 | 116.74 | 12.0M |
| 2025-08-22 | 101.86 | 106.40 | 101.30 | 103.46 | 5.5M |
| 2025-08-21 | 107.87 | 114.00 | 100.00 | 100.85 | 6.6M |
| 2025-08-20 | 100.00 | 104.80 | 96.88 | 102.44 | 4.9M |
| 2025-08-19 | 103.99 | 109.96 | 103.80 | 104.88 | 5.1M |
| 2025-08-18 | 97.10 | 110.00 | 96.81 | 104.80 | 7.3M |
| 2025-08-15 | 94.72 | 97.75 | 93.51 | 96.80 | 3.7M |
| 2025-08-14 | 96.00 | 97.96 | 94.17 | 94.17 | 4.7M |
| 2025-08-13 | 94.33 | 97.00 | 93.12 | 96.15 | 3.8M |
| 2025-08-12 | 91.32 | 94.87 | 90.50 | 94.38 | 3.9M |
| 2025-08-11 | 89.00 | 91.95 | 89.00 | 91.32 | 2.3M |
| 2025-08-08 | 90.98 | 91.66 | 88.88 | 89.21 | 2.4M |
| 2025-08-07 | 92.21 | 93.80 | 91.41 | 92.00 | 3.3M |
| 2025-08-06 | 91.10 | 92.30 | 90.20 | 91.12 | 2.6M |
| 2025-08-05 | 90.41 | 91.88 | 89.44 | 91.09 | 2.3M |
| 2025-08-04 | 88.25 | 91.18 | 87.59 | 90.39 | 2.4M |
| 2025-08-01 | 90.70 | 92.40 | 87.99 | 89.01 | 3.3M |
| 2025-07-31 | 89.20 | 94.90 | 89.20 | 91.19 | 4.9M |
| 2025-07-30 | 91.45 | 91.71 | 88.80 | 89.60 | 3.7M |
| 2025-07-29 | 85.94 | 95.17 | 84.50 | 92.94 | 7.4M |
| 2025-07-28 | 87.00 | 87.80 | 85.40 | 85.99 | 2.0M |
| 2025-07-25 | 85.71 | 87.50 | 85.30 | 85.82 | 1.9M |
| 2025-07-24 | 84.00 | 85.88 | 84.00 | 85.70 | 1.7M |
| 2025-07-23 | 85.00 | 86.09 | 84.28 | 85.60 | 1.5M |
| 2025-07-22 | 86.15 | 87.25 | 85.05 | 85.24 | 2.4M |
| 2025-07-21 | 87.00 | 87.29 | 85.85 | 86.62 | 2.0M |
| 2025-07-18 | 88.50 | 88.70 | 86.28 | 86.88 | 3.1M |
| 2025-07-17 | 86.01 | 89.00 | 85.60 | 88.71 | 3.7M |
| 2025-07-16 | 86.08 | 88.58 | 85.11 | 86.50 | 3.4M |
| 2025-07-15 | 83.90 | 89.29 | 83.40 | 85.91 | 5.3M |
| 2025-07-14 | 84.77 | 88.60 | 83.85 | 84.07 | 2.4M |
| 2025-07-11 | 85.00 | 85.58 | 83.01 | 84.23 | 2.5M |
| 2025-07-10 | 85.29 | 85.50 | 83.30 | 83.93 | 2.5M |
| 2025-07-09 | 85.00 | 86.68 | 84.46 | 85.58 | 3.3M |
| 2025-07-08 | 81.90 | 89.79 | 81.90 | 86.48 | 6.7M |
| 2025-07-07 | 81.60 | 81.71 | 79.75 | 80.61 | 1.7M |
| 2025-07-04 | 83.25 | 83.75 | 81.05 | 81.63 | 1.9M |
| 2025-07-03 | 82.70 | 83.59 | 82.29 | 83.26 | 1.4M |
| 2025-07-02 | 85.14 | 85.14 | 82.00 | 82.77 | 2.0M |
| 2025-07-01 | 86.78 | 86.88 | 84.50 | 85.35 | 2.2M |
| 2025-06-30 | 86.50 | 88.20 | 85.17 | 86.77 | 2.8M |
| 2025-06-27 | 84.12 | 87.50 | 83.69 | 86.00 | 3.1M |
| 2025-06-26 | 83.02 | 86.50 | 83.02 | 84.53 | 2.9M |
| 2025-06-25 | 83.90 | 86.50 | 82.65 | 83.76 | 4.0M |
| 2025-06-24 | 78.50 | 83.80 | 78.47 | 83.07 | 4.0M |
| 2025-06-23 | 77.01 | 78.64 | 76.57 | 78.18 | 1.7M |
| 2025-06-20 | 79.88 | 81.32 | 77.20 | 78.40 | 2.2M |
| 2025-06-19 | 82.65 | 83.98 | 79.20 | 79.89 | 2.6M |
| 2025-06-18 | 80.00 | 83.18 | 79.40 | 82.93 | 2.7M |
| 2025-06-17 | 80.01 | 81.11 | 78.22 | 80.43 | 1.7M |
| 2025-06-16 | 78.57 | 81.97 | 78.00 | 80.00 | 1.8M |
| 2025-06-13 | 81.06 | 82.57 | 78.30 | 78.64 | 2.2M |
| 2025-06-12 | 80.90 | 84.35 | 80.27 | 81.99 | 2.5M |
| 2025-06-11 | 83.20 | 83.80 | 81.66 | 81.70 | 1.8M |
| 2025-06-10 | 84.80 | 85.35 | 81.90 | 83.22 | 2.3M |
| 2025-06-09 | 84.84 | 86.32 | 83.76 | 85.31 | 3.1M |
| 2025-06-06 | 78.57 | 86.86 | 78.57 | 84.67 | 5.8M |
| 2025-06-05 | 76.50 | 79.65 | 75.75 | 79.09 | 2.5M |
| 2025-06-04 | 75.30 | 77.36 | 75.29 | 76.54 | 1.7M |
| 2025-06-03 | 74.66 | 75.59 | 74.50 | 74.90 | 0.8M |
| 2025-05-30 | 76.91 | 77.28 | 73.90 | 75.05 | 1.8M |
| 2025-05-29 | 75.72 | 77.36 | 75.02 | 77.36 | 1.6M |
| 2025-05-28 | 75.30 | 76.25 | 74.86 | 75.53 | 1.1M |
| 2025-05-27 | 76.88 | 76.99 | 74.60 | 75.28 | 1.3M |
| 2025-05-26 | 73.89 | 77.10 | 73.42 | 76.86 | 2.3M |
| 2025-05-23 | 75.50 | 75.80 | 73.80 | 73.89 | 1.8M |
| 2025-05-22 | 76.30 | 76.99 | 75.08 | 75.39 | 1.6M |
| 2025-05-21 | 77.85 | 78.20 | 76.16 | 76.30 | 1.5M |
| 2025-05-20 | 78.28 | 78.65 | 76.90 | 77.84 | 1.6M |
| 2025-05-19 | 79.00 | 79.33 | 77.30 | 78.27 | 2.1M |
| 2025-05-16 | 78.00 | 81.65 | 76.60 | 79.66 | 2.4M |
| 2025-05-15 | 82.66 | 82.66 | 77.77 | 77.99 | 3.2M |
| 2025-05-14 | 84.00 | 85.17 | 82.19 | 82.60 | 1.9M |
| 2025-05-13 | 86.80 | 87.00 | 83.41 | 84.00 | 2.3M |
| 2025-05-12 | 85.51 | 85.86 | 84.39 | 85.69 | 1.8M |
| 2025-05-09 | 87.54 | 87.54 | 83.77 | 84.51 | 1.8M |
| 2025-05-08 | 85.81 | 88.41 | 85.50 | 87.60 | 2.2M |
| 2025-05-07 | 87.91 | 88.78 | 84.82 | 85.81 | 2.2M |
| 2025-05-06 | 84.61 | 86.89 | 82.36 | 86.80 | 2.8M |
| 2025-04-30 | 79.56 | 83.99 | 77.82 | 82.72 | 4.5M |
| 2025-04-29 | 85.00 | 85.00 | 77.77 | 78.42 | 5.5M |
| 2025-04-28 | 88.76 | 92.94 | 87.77 | 91.16 | 2.4M |
| 2025-04-25 | 88.90 | 91.31 | 88.20 | 88.92 | 1.6M |
| 2025-04-24 | 90.96 | 93.90 | 87.83 | 88.48 | 2.4M |
| 2025-04-23 | 88.00 | 91.79 | 88.00 | 90.27 | 2.3M |
| 2025-04-22 | 89.35 | 90.50 | 86.77 | 87.23 | 2.1M |
| 2025-04-21 | 90.00 | 90.18 | 87.00 | 89.85 | 2.3M |
| 2025-04-18 | 90.07 | 93.59 | 87.58 | 90.60 | 2.6M |
| 2025-04-17 | 90.31 | 93.08 | 89.49 | 90.05 | 1.1M |
| 2025-04-16 | 92.99 | 97.00 | 89.01 | 90.36 | 1.7M |
| 2025-04-15 | 94.70 | 94.97 | 91.50 | 92.26 | 1.4M |
| 2025-04-14 | 95.00 | 96.80 | 92.50 | 95.22 | 2.1M |
| 2025-04-11 | 89.00 | 94.70 | 88.00 | 91.99 | 1.8M |
| 2025-04-10 | 90.00 | 94.76 | 89.31 | 90.12 | 2.3M |
| 2025-04-09 | 80.30 | 87.20 | 75.60 | 85.90 | 2.3M |
| 2025-04-08 | 82.02 | 86.67 | 79.32 | 82.20 | 2.0M |
| 2025-04-07 | 92.77 | 94.98 | 81.22 | 81.22 | 2.5M |
| 2025-04-03 | 103.21 | 105.74 | 100.31 | 101.52 | 1.4M |
| 2025-04-02 | 103.19 | 106.95 | 102.70 | 105.02 | 1.7M |
| 2025-04-01 | 104.01 | 104.44 | 101.50 | 103.45 | 1.6M |
| 2025-03-31 | 105.02 | 106.59 | 100.00 | 103.30 | 2.3M |
| 2025-03-28 | 109.30 | 110.72 | 106.00 | 106.78 | 1.4M |
| 2025-03-27 | 109.98 | 111.49 | 107.30 | 109.06 | 1.6M |
| 2025-03-26 | 112.98 | 116.00 | 108.20 | 109.06 | 2.2M |
| 2025-03-25 | 115.34 | 118.42 | 111.00 | 112.40 | 2.4M |
| 2025-03-24 | 113.90 | 117.49 | 112.26 | 115.37 | 2.2M |
| 2025-03-21 | 119.56 | 121.36 | 113.20 | 114.01 | 3.3M |
| 2025-03-20 | 121.63 | 128.60 | 118.15 | 121.00 | 3.6M |
| 2025-03-19 | 134.58 | 134.68 | 121.30 | 121.70 | 4.1M |
| 2025-03-18 | 135.98 | 139.40 | 133.28 | 135.42 | 3.4M |
| 2025-03-17 | 131.99 | 144.28 | 131.94 | 136.00 | 6.1M |
| 2025-03-14 | 106.95 | 129.01 | 102.22 | 129.01 | 5.2M |
| 2025-03-13 | 108.55 | 111.29 | 106.38 | 107.51 | 2.1M |
| 2025-03-12 | 104.88 | 112.50 | 103.33 | 109.95 | 3.2M |
| 2025-03-11 | 97.92 | 105.40 | 97.91 | 104.20 | 2.6M |
| 2025-03-10 | 102.57 | 102.57 | 97.80 | 100.40 | 2.4M |
| 2025-03-07 | 97.61 | 107.90 | 97.22 | 103.60 | 3.7M |
| 2025-03-06 | 96.32 | 102.14 | 96.32 | 98.59 | 2.3M |
| 2025-03-05 | 95.40 | 96.18 | 93.20 | 95.76 | 1.5M |
| 2025-03-04 | 91.66 | 95.46 | 91.00 | 95.46 | 1.6M |
| 2025-03-03 | 94.68 | 96.35 | 91.52 | 92.34 | 2.7M |
| 2025-02-28 | 108.20 | 109.77 | 94.62 | 96.10 | 4.7M |
| 2025-02-27 | 108.50 | 115.92 | 105.30 | 108.58 | 4.2M |
| 2025-02-26 | 101.06 | 105.97 | 98.80 | 104.92 | 3.3M |
| 2025-02-25 | 100.50 | 102.60 | 97.26 | 101.18 | 3.3M |
| 2025-02-24 | 102.88 | 107.48 | 100.58 | 105.50 | 3.7M |
| 2025-02-21 | 98.90 | 106.38 | 97.01 | 104.30 | 4.5M |
| 2025-02-20 | 96.00 | 97.55 | 94.50 | 96.66 | 2.1M |
| 2025-02-19 | 94.00 | 96.51 | 92.70 | 95.55 | 1.7M |
| 2025-02-18 | 96.75 | 99.55 | 94.00 | 94.51 | 2.0M |
| 2025-02-17 | 94.51 | 101.66 | 94.51 | 97.53 | 3.0M |
| 2025-02-14 | 94.51 | 96.20 | 92.80 | 93.90 | 1.9M |
| 2025-02-13 | 96.81 | 97.49 | 94.03 | 94.71 | 1.7M |
| 2025-02-12 | 96.00 | 97.88 | 95.47 | 96.81 | 2.0M |
| 2025-02-11 | 97.60 | 99.99 | 95.12 | 96.82 | 2.7M |
| 2025-02-10 | 92.99 | 101.78 | 92.05 | 98.40 | 3.9M |
| 2025-02-07 | 92.90 | 94.67 | 91.13 | 93.12 | 2.9M |
| 2025-02-06 | 84.29 | 93.50 | 84.00 | 93.03 | 3.8M |
| 2025-02-05 | 85.15 | 86.15 | 82.88 | 84.30 | 1.8M |
| 2025-01-27 | 89.76 | 89.76 | 83.90 | 84.15 | 2.6M |
| 2025-01-24 | 89.94 | 92.98 | 89.76 | 90.90 | 2.0M |
| 2025-01-23 | 90.99 | 94.49 | 89.73 | 90.70 | 3.1M |
| 2025-01-22 | 90.84 | 92.44 | 88.86 | 89.93 | 2.3M |
| 2025-01-21 | 91.00 | 91.99 | 90.11 | 91.40 | 2.1M |
| 2025-01-20 | 90.43 | 91.46 | 89.34 | 90.05 | 1.8M |
| 2025-01-17 | 88.75 | 93.92 | 87.23 | 90.40 | 3.2M |
| 2025-01-16 | 87.14 | 91.33 | 86.31 | 90.13 | 3.5M |
| 2025-01-15 | 88.11 | 89.01 | 86.60 | 87.02 | 1.9M |
| 2025-01-14 | 81.99 | 88.61 | 81.18 | 88.11 | 3.1M |
| 2025-01-13 | 81.16 | 82.86 | 79.51 | 81.01 | 1.9M |
| 2025-01-10 | 86.00 | 89.84 | 84.19 | 84.21 | 2.8M |
| 2025-01-09 | 85.00 | 91.91 | 84.06 | 89.49 | 4.0M |
| 2025-01-08 | 85.44 | 87.98 | 82.18 | 85.60 | 2.9M |
| 2025-01-07 | 81.79 | 87.63 | 81.23 | 86.25 | 3.2M |
| 2025-01-06 | 84.68 | 86.00 | 81.35 | 82.28 | 2.7M |
| 2025-01-03 | 88.66 | 88.83 | 81.31 | 81.99 | 2.6M |
| 2025-01-02 | 90.00 | 91.70 | 86.66 | 87.89 | 2.2M |