133.50
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 129.50 | 133.50 | 118.50 | 133.50 | 14.7M |
| 2025-09-25 | 124.00 | 135.50 | 124.00 | 131.50 | 23.5M |
| 2025-09-24 | 116.50 | 125.50 | 116.50 | 125.50 | 10.6M |
| 2025-09-23 | 118.00 | 119.00 | 114.00 | 114.50 | 1.7M |
| 2025-09-22 | 118.00 | 118.50 | 115.00 | 118.00 | 1.8M |
| 2025-09-19 | 115.50 | 117.50 | 113.50 | 116.00 | 1.9M |
| 2025-09-18 | 115.50 | 115.50 | 112.00 | 114.50 | 1.3M |
| 2025-09-17 | 116.00 | 117.50 | 113.00 | 113.50 | 1.7M |
| 2025-09-16 | 120.00 | 122.50 | 117.00 | 117.00 | 3.9M |
| 2025-09-15 | 118.50 | 122.50 | 116.00 | 119.50 | 4.3M |
| 2025-09-12 | 113.00 | 120.00 | 112.50 | 118.50 | 3.6M |
| 2025-09-11 | 118.00 | 118.00 | 111.00 | 112.00 | 3.5M |
| 2025-09-10 | 113.50 | 119.00 | 111.00 | 117.00 | 3.7M |
| 2025-09-09 | 114.50 | 115.00 | 110.00 | 112.50 | 3.9M |
| 2025-09-08 | 118.50 | 119.50 | 115.00 | 116.00 | 2.7M |
| 2025-09-05 | 117.50 | 118.50 | 114.50 | 115.00 | 3.0M |
| 2025-09-04 | 123.00 | 123.50 | 115.50 | 116.00 | 5.9M |
| 2025-09-03 | 126.50 | 128.00 | 120.50 | 122.00 | 4.7M |
| 2025-09-02 | 131.00 | 131.00 | 123.00 | 126.50 | 8.8M |
| 2025-09-01 | 147.00 | 147.50 | 130.00 | 130.00 | 14.4M |
| 2025-08-29 | 139.00 | 144.00 | 139.00 | 144.00 | 6.5M |
| 2025-08-28 | 131.00 | 136.50 | 130.00 | 131.00 | 6.5M |
| 2025-08-27 | 138.50 | 138.50 | 130.00 | 130.50 | 9.5M |
| 2025-08-26 | 141.50 | 142.50 | 134.50 | 137.50 | 10.9M |
| 2025-08-25 | 155.50 | 155.50 | 141.50 | 141.50 | 32.8M |
| 2025-08-22 | 142.00 | 148.50 | 138.00 | 148.50 | 22.8M |
| 2025-08-21 | 126.00 | 135.00 | 126.00 | 135.00 | 7.3M |
| 2025-08-20 | 125.00 | 127.00 | 120.00 | 123.00 | 5.1M |
| 2025-08-19 | 123.00 | 126.50 | 119.00 | 125.00 | 3.9M |
| 2025-08-18 | 123.00 | 127.50 | 121.00 | 121.50 | 2.8M |
| 2025-08-15 | 118.50 | 126.00 | 117.00 | 123.00 | 4.1M |
| 2025-08-14 | 120.00 | 121.50 | 118.00 | 118.50 | 2.2M |
| 2025-08-13 | 125.00 | 125.50 | 118.50 | 120.50 | 4.1M |
| 2025-08-12 | 124.00 | 127.50 | 122.50 | 124.00 | 2.5M |
| 2025-08-11 | 123.50 | 130.50 | 122.00 | 124.00 | 5.5M |
| 2025-08-08 | 124.50 | 129.00 | 121.00 | 127.00 | 6.3M |
| 2025-08-07 | 124.00 | 130.50 | 123.00 | 129.00 | 5.2M |
| 2025-08-06 | 130.50 | 130.50 | 119.50 | 125.50 | 9.2M |
| 2025-08-05 | 123.00 | 126.50 | 118.00 | 125.50 | 6.3M |
| 2025-08-04 | 126.00 | 131.50 | 120.50 | 121.00 | 9.3M |
| 2025-08-01 | 116.00 | 124.00 | 116.00 | 124.00 | 2.3M |
| 2025-07-31 | 119.50 | 122.00 | 115.50 | 121.50 | 1.9M |
| 2025-07-30 | 122.50 | 123.00 | 120.00 | 121.50 | 1.4M |
| 2025-07-29 | 117.50 | 121.00 | 117.00 | 119.00 | 2.7M |
| 2025-07-28 | 114.00 | 116.00 | 113.00 | 115.00 | 1.6M |
| 2025-07-25 | 113.00 | 114.00 | 108.50 | 113.00 | 1.3M |
| 2025-07-24 | 110.00 | 116.00 | 110.00 | 112.50 | 2.8M |
| 2025-07-23 | 100.00 | 108.00 | 99.60 | 108.00 | 3.0M |
| 2025-07-22 | 100.00 | 100.00 | 95.30 | 98.50 | 1.5M |
| 2025-07-21 | 100.00 | 100.50 | 98.90 | 99.80 | 1.0M |
| 2025-07-18 | 102.00 | 102.00 | 98.00 | 99.00 | 1.2M |
| 2025-07-17 | 98.20 | 99.80 | 96.90 | 99.50 | 2.0M |
| 2025-07-16 | 98.00 | 99.20 | 94.90 | 96.90 | 8.0M |
| 2025-07-15 | 101.00 | 104.00 | 95.60 | 99.80 | 26.0M |
| 2025-07-14 | 89.50 | 99.30 | 89.40 | 99.30 | 9.6M |
| 2025-07-11 | 86.70 | 94.00 | 86.50 | 90.30 | 15.5M |
| 2025-07-10 | 86.20 | 86.20 | 79.60 | 86.20 | 9.6M |
| 2025-07-09 | 78.40 | 78.40 | 78.40 | 78.40 | 0.9M |
| 2025-07-08 | 70.90 | 71.70 | 68.30 | 71.30 | 0.6M |
| 2025-07-07 | 70.60 | 71.60 | 69.50 | 70.00 | 0.3M |
| 2025-07-04 | 72.70 | 72.70 | 69.80 | 70.50 | 0.4M |
| 2025-07-03 | 70.70 | 73.30 | 70.50 | 71.80 | 0.6M |
| 2025-07-02 | 71.40 | 73.80 | 71.40 | 72.70 | 0.9M |
| 2025-07-01 | 70.10 | 71.30 | 70.10 | 70.60 | 0.4M |
| 2025-06-30 | 72.80 | 72.80 | 70.10 | 70.10 | 0.4M |
| 2025-06-27 | 72.10 | 72.40 | 71.40 | 71.90 | 0.2M |
| 2025-06-26 | 71.60 | 72.60 | 71.20 | 71.40 | 0.4M |
| 2025-06-25 | 71.50 | 72.10 | 70.90 | 71.10 | 0.3M |
| 2025-06-24 | 71.40 | 71.90 | 70.90 | 71.30 | 0.3M |
| 2025-06-23 | 71.60 | 71.60 | 68.80 | 70.20 | 0.4M |
| 2025-06-20 | 73.50 | 73.50 | 70.50 | 71.10 | 1.0M |
| 2025-06-19 | 75.50 | 75.50 | 72.10 | 73.50 | 1.0M |
| 2025-06-18 | 75.00 | 76.80 | 75.00 | 75.40 | 0.3M |
| 2025-06-17 | 77.70 | 77.70 | 75.30 | 75.70 | 0.4M |
| 2025-06-16 | 76.80 | 76.80 | 73.80 | 76.10 | 0.9M |
| 2025-06-13 | 80.00 | 80.10 | 77.00 | 77.20 | 1.0M |
| 2025-06-12 | 79.10 | 80.40 | 79.10 | 80.20 | 0.3M |
| 2025-06-11 | 81.00 | 81.00 | 78.20 | 79.00 | 1.3M |
| 2025-06-10 | 81.40 | 82.80 | 79.90 | 80.30 | 1.3M |
| 2025-06-09 | 84.90 | 84.90 | 81.30 | 81.40 | 0.8M |
| 2025-06-06 | 83.00 | 84.50 | 81.60 | 84.30 | 0.9M |
| 2025-06-05 | 84.50 | 86.00 | 82.80 | 83.10 | 1.2M |
| 2025-06-04 | 85.30 | 86.00 | 83.90 | 84.50 | 1.7M |
| 2025-06-03 | 88.10 | 90.40 | 83.50 | 84.60 | 5.7M |
| 2025-06-02 | 82.80 | 90.00 | 81.10 | 89.10 | 5.7M |
| 2025-05-29 | 79.40 | 82.50 | 78.10 | 81.90 | 0.7M |
| 2025-05-28 | 79.10 | 79.70 | 77.90 | 79.40 | 0.3M |
| 2025-05-27 | 79.40 | 80.60 | 78.30 | 78.40 | 0.3M |
| 2025-05-26 | 81.30 | 81.30 | 78.40 | 79.70 | 0.6M |
| 2025-05-23 | 82.30 | 82.40 | 80.20 | 80.80 | 0.5M |
| 2025-05-22 | 83.80 | 84.50 | 81.50 | 82.00 | 1.1M |
| 2025-05-21 | 84.80 | 85.80 | 82.30 | 83.30 | 1.8M |
| 2025-05-20 | 79.20 | 83.70 | 79.20 | 82.00 | 1.6M |
| 2025-05-19 | 80.50 | 84.20 | 79.00 | 79.00 | 2.4M |
| 2025-05-16 | 75.40 | 78.50 | 75.00 | 78.50 | 0.9M |
| 2025-05-15 | 76.00 | 76.00 | 74.80 | 75.00 | 0.3M |
| 2025-05-14 | 74.50 | 76.00 | 74.30 | 76.00 | 0.4M |
| 2025-05-13 | 75.70 | 76.10 | 74.00 | 75.10 | 0.3M |
| 2025-05-12 | 76.10 | 76.10 | 73.60 | 74.90 | 0.3M |
| 2025-05-09 | 75.50 | 76.20 | 75.00 | 75.50 | 0.3M |
| 2025-05-08 | 76.90 | 77.30 | 75.10 | 75.70 | 0.2M |
| 2025-05-07 | 77.00 | 77.00 | 76.00 | 76.10 | 0.2M |
| 2025-05-06 | 76.20 | 76.60 | 75.10 | 76.50 | 0.2M |
| 2025-05-05 | 77.30 | 79.00 | 76.10 | 76.40 | 0.6M |
| 2025-05-02 | 73.90 | 78.50 | 73.90 | 76.70 | 0.8M |
| 2025-04-30 | 74.10 | 74.80 | 72.80 | 73.80 | 0.2M |
| 2025-04-29 | 74.00 | 74.80 | 72.40 | 74.50 | 0.2M |
| 2025-04-28 | 73.10 | 74.30 | 73.10 | 74.10 | 0.2M |
| 2025-04-25 | 74.30 | 74.30 | 71.60 | 73.10 | 0.5M |
| 2025-04-24 | 71.40 | 73.20 | 71.40 | 73.20 | 0.5M |
| 2025-04-23 | 69.70 | 72.00 | 69.30 | 71.40 | 0.5M |
| 2025-04-22 | 70.50 | 70.50 | 67.70 | 68.30 | 0.4M |
| 2025-04-21 | 71.40 | 71.60 | 68.40 | 70.80 | 0.4M |
| 2025-04-18 | 70.40 | 72.20 | 70.40 | 71.40 | 0.4M |
| 2025-04-17 | 70.00 | 71.00 | 69.60 | 70.40 | 0.2M |
| 2025-04-16 | 71.40 | 72.00 | 70.00 | 70.50 | 0.4M |
| 2025-04-15 | 69.00 | 72.20 | 68.90 | 71.90 | 0.6M |
| 2025-04-14 | 67.70 | 70.50 | 66.70 | 69.60 | 1.5M |
| 2025-04-11 | 55.90 | 67.10 | 55.90 | 67.10 | 2.2M |
| 2025-04-10 | 60.80 | 61.00 | 60.40 | 61.00 | 0.5M |
| 2025-04-09 | 55.50 | 58.40 | 55.50 | 55.50 | 1.6M |
| 2025-04-08 | 61.60 | 62.70 | 61.60 | 61.60 | 0.8M |
| 2025-04-07 | 68.40 | 68.40 | 68.40 | 68.40 | 0.1M |
| 2025-04-02 | 74.80 | 76.60 | 73.80 | 76.00 | 0.2M |
| 2025-04-01 | 71.90 | 75.10 | 71.80 | 74.80 | 0.5M |
| 2025-03-31 | 76.10 | 76.10 | 71.50 | 71.50 | 1.5M |
| 2025-03-28 | 81.80 | 81.80 | 78.10 | 79.20 | 0.7M |
| 2025-03-27 | 81.90 | 82.00 | 81.20 | 81.80 | 0.1M |
| 2025-03-26 | 81.90 | 82.50 | 81.70 | 81.90 | 0.1M |
| 2025-03-25 | 83.90 | 83.90 | 81.80 | 81.90 | 0.2M |
| 2025-03-24 | 81.80 | 83.20 | 81.80 | 83.00 | 0.2M |
| 2025-03-21 | 82.70 | 82.70 | 81.70 | 81.70 | 0.3M |
| 2025-03-20 | 81.70 | 83.00 | 81.70 | 82.70 | 0.2M |
| 2025-03-19 | 81.80 | 82.30 | 81.30 | 81.40 | 0.2M |
| 2025-03-18 | 84.00 | 84.00 | 81.80 | 81.80 | 0.4M |
| 2025-03-17 | 84.50 | 84.50 | 83.00 | 83.00 | 0.2M |
| 2025-03-14 | 82.50 | 83.60 | 81.90 | 83.00 | 0.3M |
| 2025-03-13 | 83.40 | 84.50 | 81.60 | 81.60 | 0.4M |
| 2025-03-12 | 82.70 | 83.30 | 82.00 | 82.30 | 0.3M |
| 2025-03-11 | 83.10 | 83.20 | 80.50 | 82.60 | 0.7M |
| 2025-03-10 | 85.10 | 85.50 | 84.10 | 84.40 | 0.3M |
| 2025-03-07 | 84.50 | 85.10 | 83.40 | 85.10 | 0.5M |
| 2025-03-06 | 86.40 | 87.30 | 85.10 | 85.10 | 0.3M |
| 2025-03-05 | 84.60 | 86.80 | 84.00 | 86.30 | 0.4M |
| 2025-03-04 | 85.20 | 85.20 | 82.90 | 84.70 | 0.5M |
| 2025-03-03 | 85.80 | 86.10 | 84.00 | 84.90 | 0.3M |
| 2025-02-27 | 87.60 | 88.60 | 86.50 | 86.50 | 0.4M |
| 2025-02-26 | 88.00 | 88.30 | 87.30 | 87.50 | 0.3M |
| 2025-02-25 | 87.90 | 88.60 | 86.90 | 88.00 | 0.4M |
| 2025-02-24 | 87.90 | 88.80 | 87.50 | 87.90 | 0.3M |
| 2025-02-21 | 89.20 | 89.30 | 88.10 | 88.50 | 0.5M |
| 2025-02-20 | 88.30 | 89.50 | 87.60 | 88.80 | 0.7M |
| 2025-02-19 | 87.00 | 88.40 | 87.00 | 88.20 | 0.5M |
| 2025-02-18 | 87.10 | 87.60 | 86.20 | 87.00 | 0.3M |
| 2025-02-17 | 87.00 | 87.80 | 86.10 | 87.00 | 0.3M |
| 2025-02-14 | 86.40 | 87.40 | 85.30 | 87.00 | 0.4M |
| 2025-02-13 | 84.60 | 86.00 | 84.60 | 85.10 | 0.3M |
| 2025-02-12 | 86.00 | 86.30 | 83.80 | 83.80 | 0.4M |
| 2025-02-11 | 84.80 | 86.30 | 84.80 | 85.50 | 0.4M |
| 2025-02-10 | 83.50 | 84.90 | 82.20 | 84.30 | 0.3M |
| 2025-02-07 | 84.80 | 84.80 | 83.40 | 83.60 | 0.2M |
| 2025-02-06 | 83.50 | 84.80 | 83.50 | 84.20 | 0.2M |
| 2025-02-05 | 82.60 | 84.00 | 82.10 | 83.30 | 0.2M |
| 2025-02-04 | 82.50 | 82.70 | 81.00 | 82.00 | 0.2M |
| 2025-02-03 | 84.50 | 84.50 | 79.90 | 82.00 | 0.9M |
| 2025-01-22 | 84.50 | 85.90 | 84.50 | 85.90 | 0.3M |
| 2025-01-21 | 85.80 | 86.50 | 85.20 | 85.70 | 0.1M |
| 2025-01-20 | 84.80 | 85.80 | 84.20 | 85.80 | 0.2M |
| 2025-01-17 | 85.00 | 85.30 | 83.70 | 85.10 | 0.1M |
| 2025-01-16 | 83.90 | 85.20 | 83.90 | 84.80 | 0.3M |
| 2025-01-15 | 83.20 | 84.40 | 82.50 | 83.90 | 0.3M |
| 2025-01-14 | 81.60 | 83.30 | 81.10 | 83.30 | 0.3M |
| 2025-01-13 | 85.00 | 85.00 | 80.40 | 81.40 | 1.0M |
| 2025-01-10 | 84.40 | 86.00 | 84.10 | 85.00 | 0.5M |
| 2025-01-09 | 88.60 | 88.80 | 83.40 | 83.60 | 2.0M |
| 2025-01-08 | 89.10 | 89.80 | 88.30 | 89.50 | 0.3M |
| 2025-01-07 | 90.10 | 90.40 | 89.20 | 89.20 | 0.4M |
| 2025-01-06 | 88.40 | 91.10 | 87.90 | 90.20 | 0.5M |
| 2025-01-03 | 88.00 | 89.40 | 88.00 | 88.20 | 0.3M |
| 2025-01-02 | 88.90 | 89.90 | 88.00 | 88.00 | 0.5M |