152.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 106.00 | 106.00 | 104.00 | 104.00 | 24.9K |
| 09:05 | 103.00 | 103.00 | 102.00 | 102.00 | 21.0K |
| 09:10 | 102.00 | 102.00 | 102.00 | 102.00 | 11.3K |
| 09:25 | 103.00 | 103.00 | 103.00 | 103.00 | 0.6K |
| 09:35 | 102.00 | 103.00 | 102.00 | 103.00 | 4.7K |
| 09:40 | 103.00 | 103.00 | 101.00 | 101.00 | 5.4K |
| 09:45 | 101.00 | 101.00 | 101.00 | 101.00 | 25.8K |
| 09:55 | 101.00 | 101.00 | 101.00 | 101.00 | 23.8K |
| 10:15 | 101.00 | 101.00 | 101.00 | 101.00 | 21.0K |
| 10:25 | 101.00 | 101.00 | 101.00 | 101.00 | 0.1K |
| 10:45 | 101.00 | 101.00 | 101.00 | 101.00 | 46.3K |
| 11:20 | 104.00 | 104.00 | 104.00 | 104.00 | 100.0K |
| 11:25 | 103.00 | 103.00 | 101.00 | 101.00 | 6.5K |
| 11:55 | 102.00 | 102.00 | 102.00 | 102.00 | 0.5K |
| 13:30 | 102.00 | 102.00 | 102.00 | 102.00 | 2.2K |
| 13:35 | 104.00 | 104.00 | 104.00 | 104.00 | 130.0K |
| 13:40 | 103.00 | 103.00 | 103.00 | 103.00 | 0.1K |
| 13:45 | 102.00 | 102.00 | 102.00 | 102.00 | 3.6K |
| 13:50 | 102.00 | 102.00 | 102.00 | 102.00 | 1.4K |
| 13:55 | 102.00 | 102.00 | 102.00 | 102.00 | 3.0K |
| 14:15 | 102.00 | 102.00 | 101.00 | 101.00 | 44.7K |
| 14:20 | 101.00 | 101.00 | 101.00 | 101.00 | 0.3K |
| 14:25 | 104.00 | 105.00 | 104.00 | 105.00 | 213.0K |
| 14:30 | 103.00 | 104.00 | 103.00 | 104.00 | 25.1K |
| 15:00 | 106.00 | 106.00 | 106.00 | 106.00 | 141.6K |
| 15:05 | 107.00 | 107.00 | 106.00 | 106.00 | 3.2K |
| 15:10 | 106.00 | 106.00 | 106.00 | 106.00 | 0.3K |
| 15:25 | 105.00 | 106.00 | 105.00 | 106.00 | 16.0K |
| 15:35 | 105.00 | 106.00 | 105.00 | 106.00 | 203.4K |
| 15:40 | 105.00 | 105.00 | 105.00 | 105.00 | 6.5K |
| 15:45 | 105.00 | 105.00 | 105.00 | 105.00 | 36.4K |
| 16:00 | 105.00 | 105.00 | 105.00 | 105.00 | 45.9K |
| 16:05 | 105.00 | 105.00 | 105.00 | 105.00 | 5.0K |
| 16:10 | 105.00 | 105.00 | 105.00 | 105.00 | 0.2K |
| 16:35 | 105.00 | 105.00 | 105.00 | 105.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-02 | 117.00 | 152.00 | 115.00 | 152.00 | 78.7M |
| 2025-10-01 | 116.00 | 121.00 | 111.00 | 113.00 | 6.6M |
| 2025-09-30 | 107.00 | 118.00 | 105.00 | 111.00 | 6.1M |
| 2025-09-29 | 106.00 | 107.00 | 103.00 | 107.00 | 1.5M |
| 2025-09-26 | 105.00 | 106.00 | 100.00 | 106.00 | 2.2M |
| 2025-09-25 | 106.00 | 107.00 | 101.00 | 105.00 | 1.2M |
| 2025-09-24 | 106.00 | 106.00 | 100.00 | 104.00 | 1.2M |
| 2025-09-23 | 98.00 | 106.00 | 97.00 | 104.00 | 5.3M |
| 2025-09-22 | 93.00 | 101.00 | 93.00 | 99.00 | 3.6M |
| 2025-09-19 | 95.00 | 95.00 | 92.00 | 93.00 | 0.7M |
| 2025-09-18 | 96.00 | 97.00 | 94.00 | 94.00 | 0.4M |
| 2025-09-17 | 97.00 | 99.00 | 96.00 | 96.00 | 1.3M |
| 2025-09-16 | 98.00 | 99.00 | 95.00 | 96.00 | 2.5M |
| 2025-09-15 | 99.00 | 100.00 | 95.00 | 98.00 | 2.3M |
| 2025-09-12 | 92.00 | 108.00 | 91.00 | 99.00 | 7.5M |
| 2025-09-11 | 92.00 | 94.00 | 91.00 | 92.00 | 0.5M |
| 2025-09-10 | 93.00 | 93.00 | 90.00 | 91.00 | 0.5M |
| 2025-09-09 | 95.00 | 96.00 | 92.00 | 93.00 | 0.7M |
| 2025-09-08 | 95.00 | 97.00 | 94.00 | 94.00 | 1.4M |
| 2025-09-04 | 95.00 | 97.00 | 95.00 | 96.00 | 1.1M |
| 2025-09-03 | 97.00 | 98.00 | 94.00 | 97.00 | 2.3M |
| 2025-09-02 | 96.00 | 98.00 | 93.00 | 97.00 | 1.4M |
| 2025-09-01 | 94.00 | 99.00 | 83.00 | 94.00 | 5.1M |
| 2025-08-29 | 107.00 | 107.00 | 92.00 | 96.00 | 28.7M |
| 2025-08-28 | 107.00 | 108.00 | 105.00 | 108.00 | 0.3M |
| 2025-08-27 | 108.00 | 108.00 | 105.00 | 106.00 | 0.7M |
| 2025-08-26 | 107.00 | 108.00 | 105.00 | 108.00 | 0.5M |
| 2025-08-25 | 110.00 | 110.00 | 105.00 | 108.00 | 2.3M |
| 2025-08-22 | 110.00 | 110.00 | 108.00 | 110.00 | 0.4M |
| 2025-08-21 | 111.00 | 111.00 | 108.00 | 110.00 | 1.6M |
| 2025-08-20 | 108.00 | 111.00 | 105.00 | 110.00 | 5.1M |
| 2025-08-19 | 105.00 | 109.00 | 105.00 | 108.00 | 1.6M |
| 2025-08-15 | 106.00 | 106.00 | 104.00 | 104.00 | 0.2M |
| 2025-08-14 | 105.00 | 106.00 | 104.00 | 106.00 | 0.2M |
| 2025-08-13 | 102.00 | 105.00 | 102.00 | 104.00 | 0.4M |
| 2025-08-12 | 102.00 | 105.00 | 101.00 | 104.00 | 0.6M |
| 2025-08-11 | 105.00 | 106.00 | 101.00 | 103.00 | 0.8M |
| 2025-08-08 | 102.00 | 105.00 | 102.00 | 102.00 | 0.9M |
| 2025-08-07 | 104.00 | 105.00 | 102.00 | 103.00 | 0.8M |
| 2025-08-06 | 103.00 | 107.00 | 103.00 | 103.00 | 0.2M |
| 2025-08-05 | 105.00 | 105.00 | 101.00 | 104.00 | 0.5M |
| 2025-08-04 | 105.00 | 107.00 | 104.00 | 105.00 | 0.4M |
| 2025-08-01 | 105.00 | 106.00 | 103.00 | 105.00 | 0.6M |
| 2025-07-31 | 105.00 | 108.00 | 103.00 | 104.00 | 1.2M |
| 2025-07-30 | 107.00 | 108.00 | 104.00 | 104.00 | 1.6M |
| 2025-07-29 | 107.00 | 108.00 | 104.00 | 107.00 | 0.6M |
| 2025-07-28 | 107.00 | 108.00 | 104.00 | 106.00 | 1.3M |
| 2025-07-25 | 108.00 | 110.00 | 107.00 | 108.00 | 1.2M |
| 2025-07-24 | 109.00 | 112.00 | 106.00 | 110.00 | 1.0M |
| 2025-07-23 | 114.00 | 114.00 | 109.00 | 110.00 | 1.3M |
| 2025-07-22 | 111.00 | 114.00 | 108.00 | 114.00 | 5.4M |
| 2025-07-21 | 112.00 | 113.00 | 110.00 | 111.00 | 2.8M |
| 2025-07-18 | 106.00 | 112.00 | 105.00 | 110.00 | 4.1M |
| 2025-07-17 | 103.00 | 110.00 | 103.00 | 106.00 | 1.0M |
| 2025-07-16 | 103.00 | 108.00 | 101.00 | 105.00 | 1.4M |
| 2025-07-15 | 107.00 | 107.00 | 103.00 | 104.00 | 0.5M |
| 2025-07-14 | 106.00 | 108.00 | 103.00 | 107.00 | 2.0M |
| 2025-07-11 | 108.00 | 109.00 | 107.00 | 107.00 | 0.5M |
| 2025-07-10 | 110.00 | 112.00 | 107.00 | 108.00 | 3.7M |
| 2025-07-09 | 109.00 | 111.00 | 107.00 | 109.00 | 1.1M |
| 2025-07-08 | 109.00 | 112.00 | 106.00 | 109.00 | 4.6M |
| 2025-07-07 | 110.00 | 120.00 | 106.00 | 113.00 | 8.5M |
| 2025-07-04 | 112.00 | 112.00 | 110.00 | 111.00 | 1.2M |
| 2025-07-03 | 109.00 | 112.00 | 109.00 | 110.00 | 1.6M |
| 2025-07-02 | 108.00 | 115.00 | 108.00 | 109.00 | 7.0M |
| 2025-07-01 | 111.00 | 116.00 | 109.00 | 109.00 | 8.9M |
| 2025-06-30 | 106.00 | 114.00 | 106.00 | 114.00 | 16.3M |
| 2025-06-26 | 109.00 | 112.00 | 104.00 | 105.00 | 5.4M |
| 2025-06-25 | 109.00 | 115.00 | 105.00 | 108.00 | 6.7M |
| 2025-06-24 | 105.00 | 115.00 | 101.00 | 109.00 | 6.6M |
| 2025-06-23 | 105.00 | 111.00 | 103.00 | 105.00 | 8.2M |
| 2025-06-20 | 109.00 | 116.00 | 101.00 | 103.00 | 27.0M |
| 2025-06-19 | 109.00 | 122.00 | 101.00 | 109.00 | 132.5M |
| 2025-06-18 | 93.00 | 102.00 | 92.00 | 97.00 | 9.1M |
| 2025-06-17 | 93.00 | 94.00 | 91.00 | 93.00 | 2.2M |
| 2025-06-16 | 98.00 | 99.00 | 91.00 | 94.00 | 3.7M |
| 2025-06-13 | 100.00 | 100.00 | 96.00 | 96.00 | 1.8M |
| 2025-06-12 | 93.00 | 102.00 | 93.00 | 100.00 | 7.7M |
| 2025-06-11 | 97.00 | 97.00 | 92.00 | 96.00 | 1.5M |
| 2025-06-10 | 97.00 | 100.00 | 94.00 | 96.00 | 1.1M |
| 2025-06-05 | 96.00 | 99.00 | 95.00 | 98.00 | 1.5M |
| 2025-06-04 | 100.00 | 101.00 | 96.00 | 97.00 | 2.1M |
| 2025-06-03 | 100.00 | 101.00 | 93.00 | 99.00 | 5.6M |
| 2025-06-02 | 104.00 | 106.00 | 99.00 | 99.00 | 4.1M |
| 2025-05-28 | 103.00 | 108.00 | 100.00 | 104.00 | 7.2M |
| 2025-05-27 | 110.00 | 130.00 | 100.00 | 104.00 | 82.7M |
| 2025-05-26 | 92.00 | 101.00 | 88.00 | 101.00 | 8.8M |
| 2025-05-23 | 92.00 | 98.00 | 91.00 | 91.00 | 7.9M |
| 2025-05-22 | 90.00 | 103.00 | 90.00 | 91.00 | 27.5M |
| 2025-05-21 | 87.00 | 93.00 | 87.00 | 89.00 | 3.3M |
| 2025-05-20 | 91.00 | 93.00 | 87.00 | 87.00 | 2.1M |
| 2025-05-19 | 87.00 | 108.00 | 84.00 | 90.00 | 21.6M |
| 2025-05-16 | 93.00 | 93.00 | 83.00 | 88.00 | 7.5M |
| 2025-05-15 | 87.00 | 111.00 | 86.00 | 92.00 | 67.0M |
| 2025-05-14 | 84.00 | 90.00 | 84.00 | 85.00 | 1.0M |
| 2025-05-09 | 85.00 | 88.00 | 83.00 | 84.00 | 0.6M |
| 2025-05-08 | 84.00 | 85.00 | 80.00 | 85.00 | 1.3M |
| 2025-05-07 | 84.00 | 85.00 | 83.00 | 84.00 | 0.3M |
| 2025-05-06 | 86.00 | 87.00 | 84.00 | 85.00 | 0.1M |
| 2025-05-05 | 87.00 | 90.00 | 84.00 | 84.00 | 0.6M |
| 2025-05-02 | 89.00 | 89.00 | 85.00 | 87.00 | 0.3M |
| 2025-04-30 | 85.00 | 89.00 | 84.00 | 87.00 | 0.0M |
| 2025-04-29 | 85.00 | 88.00 | 85.00 | 85.00 | 0.2M |
| 2025-04-28 | 86.00 | 87.00 | 84.00 | 85.00 | 0.3M |
| 2025-04-25 | 88.00 | 90.00 | 84.00 | 88.00 | 0.4M |
| 2025-04-24 | 86.00 | 86.00 | 84.00 | 86.00 | 0.2M |
| 2025-04-23 | 89.00 | 90.00 | 85.00 | 86.00 | 0.5M |
| 2025-04-22 | 89.00 | 89.00 | 81.00 | 89.00 | 1.3M |
| 2025-04-21 | 97.00 | 102.00 | 86.00 | 86.00 | 16.4M |
| 2025-04-17 | 83.00 | 97.00 | 80.00 | 88.00 | 7.7M |
| 2025-04-16 | 82.00 | 86.00 | 78.00 | 81.00 | 0.4M |
| 2025-04-15 | 77.00 | 102.00 | 74.00 | 82.00 | 3.1M |
| 2025-04-14 | 74.00 | 76.00 | 71.00 | 76.00 | 0.0M |
| 2025-04-11 | 74.00 | 77.00 | 74.00 | 75.00 | 0.2M |
| 2025-04-10 | 74.00 | 78.00 | 73.00 | 77.00 | 0.1M |
| 2025-04-09 | 74.00 | 78.00 | 70.00 | 77.00 | 0.0M |
| 2025-04-08 | 74.00 | 77.00 | 70.00 | 77.00 | 0.1M |
| 2025-03-27 | 76.00 | 79.00 | 76.00 | 78.00 | 0.1M |
| 2025-03-26 | 75.00 | 80.00 | 74.00 | 77.00 | 0.1M |
| 2025-03-25 | 79.00 | 79.00 | 71.00 | 76.00 | 0.1M |
| 2025-03-24 | 77.00 | 79.00 | 72.00 | 79.00 | 0.3M |
| 2025-03-21 | 79.00 | 79.00 | 75.00 | 77.00 | 0.1M |
| 2025-03-20 | 77.00 | 79.00 | 77.00 | 78.00 | 0.0M |
| 2025-03-19 | 77.00 | 78.00 | 75.00 | 77.00 | 0.4M |
| 2025-03-18 | 78.00 | 81.00 | 72.00 | 77.00 | 0.3M |
| 2025-03-17 | 79.00 | 79.00 | 76.00 | 77.00 | 0.3M |
| 2025-03-14 | 79.00 | 80.00 | 76.00 | 78.00 | 0.3M |
| 2025-03-13 | 78.00 | 79.00 | 76.00 | 78.00 | 0.2M |
| 2025-03-12 | 80.00 | 80.00 | 78.00 | 78.00 | 0.3M |
| 2025-03-11 | 78.00 | 81.00 | 78.00 | 80.00 | 0.3M |
| 2025-03-10 | 78.00 | 80.00 | 78.00 | 80.00 | 0.0M |
| 2025-03-07 | 80.00 | 81.00 | 76.00 | 78.00 | 0.5M |
| 2025-03-06 | 79.00 | 82.00 | 79.00 | 79.00 | 0.3M |
| 2025-03-05 | 82.00 | 82.00 | 77.00 | 79.00 | 0.3M |
| 2025-03-04 | 75.00 | 82.00 | 75.00 | 81.00 | 1.8M |
| 2025-03-03 | 78.00 | 79.00 | 74.00 | 75.00 | 0.7M |
| 2025-02-28 | 77.00 | 79.00 | 75.00 | 78.00 | 1.4M |
| 2025-02-27 | 80.00 | 84.00 | 77.00 | 77.00 | 1.3M |
| 2025-02-26 | 76.00 | 80.00 | 76.00 | 78.00 | 0.3M |
| 2025-02-25 | 80.00 | 80.00 | 76.00 | 76.00 | 0.2M |
| 2025-02-24 | 79.00 | 81.00 | 77.00 | 81.00 | 0.8M |
| 2025-02-21 | 78.00 | 80.00 | 77.00 | 80.00 | 0.2M |
| 2025-02-20 | 80.00 | 81.00 | 78.00 | 80.00 | 0.8M |
| 2025-02-19 | 79.00 | 80.00 | 78.00 | 80.00 | 0.2M |
| 2025-02-18 | 77.00 | 81.00 | 77.00 | 80.00 | 0.4M |
| 2025-02-17 | 77.00 | 81.00 | 77.00 | 79.00 | 1.8M |
| 2025-02-14 | 82.00 | 84.00 | 76.00 | 77.00 | 3.6M |
| 2025-02-13 | 71.00 | 90.00 | 69.00 | 83.00 | 29.9M |
| 2025-02-12 | 76.00 | 77.00 | 69.00 | 70.00 | 1.6M |
| 2025-02-11 | 78.00 | 79.00 | 75.00 | 77.00 | 0.3M |
| 2025-02-10 | 79.00 | 80.00 | 77.00 | 77.00 | 0.6M |
| 2025-02-07 | 79.00 | 81.00 | 79.00 | 79.00 | 0.4M |
| 2025-02-06 | 83.00 | 83.00 | 79.00 | 80.00 | 1.7M |
| 2025-02-05 | 83.00 | 85.00 | 78.00 | 83.00 | 2.2M |
| 2025-02-04 | 85.00 | 86.00 | 83.00 | 84.00 | 0.2M |
| 2025-02-03 | 83.00 | 95.00 | 81.00 | 85.00 | 3.9M |
| 2025-01-31 | 78.00 | 83.00 | 78.00 | 81.00 | 0.1M |
| 2025-01-30 | 79.00 | 94.00 | 77.00 | 77.00 | 0.8M |
| 2025-01-24 | 80.00 | 81.00 | 79.00 | 80.00 | 0.0M |
| 2025-01-23 | 82.00 | 82.00 | 79.00 | 80.00 | 0.2M |
| 2025-01-22 | 82.00 | 83.00 | 79.00 | 82.00 | 0.1M |
| 2025-01-21 | 78.00 | 83.00 | 78.00 | 82.00 | 0.1M |
| 2025-01-20 | 80.00 | 83.00 | 79.00 | 79.00 | 0.2M |
| 2025-01-17 | 79.00 | 82.00 | 78.00 | 78.00 | 0.1M |
| 2025-01-16 | 82.00 | 82.00 | 80.00 | 80.00 | 0.1M |
| 2025-01-15 | 81.00 | 82.00 | 80.00 | 82.00 | 0.3M |
| 2025-01-14 | 79.00 | 81.00 | 78.00 | 81.00 | 0.2M |
| 2025-01-13 | 79.00 | 80.00 | 77.00 | 79.00 | 0.2M |
| 2025-01-10 | 80.00 | 81.00 | 78.00 | 80.00 | 0.1M |
| 2025-01-09 | 82.00 | 82.00 | 77.00 | 81.00 | 0.5M |
| 2025-01-08 | 83.00 | 86.00 | 80.00 | 82.00 | 0.2M |
| 2025-01-07 | 83.00 | 84.00 | 81.00 | 81.00 | 0.2M |
| 2025-01-06 | 85.00 | 88.00 | 81.00 | 83.00 | 0.0M |
| 2025-01-03 | 84.00 | 88.00 | 82.00 | 83.00 | 0.3M |
| 2025-01-02 | 82.00 | 85.00 | 82.00 | 84.00 | 0.2M |