140.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 138.20 | 140.00 | 137.40 | 140.00 | 1.9M |
| 2025-09-25 | 138.00 | 140.00 | 137.80 | 138.00 | 0.4M |
| 2025-09-24 | 143.00 | 143.00 | 135.80 | 138.40 | 0.5M |
| 2025-09-23 | 142.00 | 142.00 | 137.00 | 138.80 | 0.5M |
| 2025-09-22 | 138.00 | 138.00 | 132.60 | 137.20 | 0.6M |
| 2025-09-19 | 133.00 | 134.00 | 129.20 | 132.40 | 0.8M |
| 2025-09-18 | 134.00 | 134.20 | 132.00 | 134.20 | 0.4M |
| 2025-09-17 | 135.60 | 136.60 | 133.80 | 134.20 | 0.2M |
| 2025-09-16 | 137.40 | 138.60 | 134.40 | 135.40 | 0.3M |
| 2025-09-15 | 137.00 | 139.00 | 136.80 | 137.60 | 0.2M |
| 2025-09-12 | 142.00 | 142.00 | 137.00 | 137.40 | 0.7M |
| 2025-09-11 | 134.00 | 141.80 | 134.00 | 138.20 | 1.5M |
| 2025-09-10 | 144.20 | 144.20 | 137.60 | 139.60 | 0.4M |
| 2025-09-09 | 138.00 | 138.80 | 135.40 | 138.80 | 0.5M |
| 2025-09-08 | 136.60 | 138.20 | 135.20 | 135.20 | 1.9M |
| 2025-09-05 | 136.60 | 139.40 | 135.80 | 136.60 | 1.6M |
| 2025-09-04 | 132.40 | 137.40 | 131.20 | 136.60 | 0.4M |
| 2025-09-03 | 137.20 | 137.20 | 129.00 | 132.80 | 0.6M |
| 2025-09-02 | 140.00 | 140.00 | 129.80 | 129.80 | 0.3M |
| 2025-09-01 | 135.00 | 135.80 | 133.80 | 135.80 | 1.5M |
| 2025-08-29 | 130.00 | 136.40 | 130.00 | 134.80 | 0.3M |
| 2025-08-28 | 136.00 | 136.20 | 133.40 | 136.00 | 0.5M |
| 2025-08-27 | 136.00 | 136.60 | 133.40 | 135.60 | 0.5M |
| 2025-08-26 | 133.00 | 136.00 | 132.00 | 132.00 | 10.0M |
| 2025-08-22 | 129.80 | 136.60 | 129.80 | 136.40 | 0.4M |
| 2025-08-21 | 136.00 | 137.20 | 135.60 | 136.00 | 0.6M |
| 2025-08-20 | 132.00 | 139.20 | 132.00 | 136.60 | 0.5M |
| 2025-08-19 | 135.40 | 139.60 | 135.40 | 136.60 | 0.4M |
| 2025-08-18 | 144.80 | 144.80 | 138.40 | 138.80 | 0.6M |
| 2025-08-15 | 144.00 | 144.00 | 137.00 | 138.20 | 0.8M |
| 2025-08-14 | 151.80 | 151.80 | 138.60 | 139.60 | 1.2M |
| 2025-08-13 | 142.00 | 150.00 | 142.00 | 145.80 | 0.6M |
| 2025-08-12 | 149.00 | 150.60 | 148.80 | 149.60 | 0.6M |
| 2025-08-11 | 152.00 | 152.00 | 146.40 | 149.00 | 1.7M |
| 2025-08-08 | 155.80 | 155.80 | 146.20 | 147.60 | 1.1M |
| 2025-08-07 | 150.40 | 157.60 | 150.40 | 155.00 | 0.7M |
| 2025-08-06 | 153.00 | 161.00 | 153.00 | 157.00 | 0.9M |
| 2025-08-05 | 162.60 | 164.40 | 158.00 | 160.60 | 0.9M |
| 2025-08-04 | 158.00 | 158.00 | 154.40 | 156.60 | 0.6M |
| 2025-08-01 | 156.00 | 156.00 | 151.80 | 155.40 | 2.6M |
| 2025-07-31 | 155.00 | 157.20 | 155.00 | 156.60 | 0.4M |
| 2025-07-30 | 162.60 | 162.60 | 153.60 | 156.60 | 0.5M |
| 2025-07-29 | 154.80 | 156.00 | 154.40 | 156.00 | 0.4M |
| 2025-07-28 | 157.60 | 162.60 | 147.80 | 154.80 | 0.5M |
| 2025-07-25 | 159.20 | 159.80 | 158.40 | 158.60 | 0.4M |
| 2025-07-24 | 156.60 | 159.80 | 156.60 | 159.80 | 0.4M |
| 2025-07-23 | 156.60 | 159.20 | 156.60 | 158.00 | 0.6M |
| 2025-07-22 | 156.00 | 157.40 | 154.60 | 156.00 | 0.5M |
| 2025-07-21 | 150.00 | 158.00 | 148.00 | 156.60 | 1.5M |
| 2025-07-18 | 144.00 | 147.20 | 142.80 | 147.20 | 1.4M |
| 2025-07-17 | 148.40 | 148.40 | 142.00 | 143.40 | 0.8M |
| 2025-07-16 | 144.00 | 144.00 | 140.60 | 142.80 | 0.6M |
| 2025-07-15 | 143.00 | 143.80 | 141.40 | 142.40 | 0.5M |
| 2025-07-14 | 143.00 | 143.80 | 142.20 | 143.80 | 0.5M |
| 2025-07-11 | 139.60 | 142.80 | 139.60 | 142.80 | 0.6M |
| 2025-07-10 | 145.60 | 146.20 | 139.60 | 141.20 | 7.9M |
| 2025-07-09 | 139.00 | 140.20 | 137.40 | 137.60 | 0.1M |
| 2025-07-08 | 143.60 | 143.60 | 137.80 | 139.40 | 0.2M |
| 2025-07-07 | 138.80 | 140.00 | 138.00 | 139.80 | 0.3M |
| 2025-07-04 | 139.80 | 139.80 | 137.00 | 138.20 | 0.2M |
| 2025-07-03 | 139.80 | 139.80 | 135.80 | 137.40 | 0.4M |
| 2025-07-02 | 139.80 | 139.80 | 133.80 | 136.00 | 0.2M |
| 2025-07-01 | 139.00 | 139.00 | 132.00 | 134.40 | 0.4M |
| 2025-06-30 | 133.00 | 133.60 | 132.40 | 133.00 | 0.4M |
| 2025-06-27 | 133.80 | 134.60 | 133.00 | 133.40 | 0.4M |
| 2025-06-26 | 130.20 | 134.00 | 130.20 | 134.00 | 0.6M |
| 2025-06-25 | 129.60 | 130.80 | 129.60 | 130.40 | 2.5M |
| 2025-06-24 | 129.40 | 131.00 | 129.40 | 129.60 | 0.3M |
| 2025-06-23 | 130.00 | 131.20 | 128.80 | 129.40 | 0.2M |
| 2025-06-20 | 127.00 | 130.20 | 127.00 | 129.20 | 0.3M |
| 2025-06-19 | 130.00 | 131.60 | 127.00 | 127.00 | 0.3M |
| 2025-06-18 | 132.00 | 133.00 | 130.40 | 131.00 | 0.2M |
| 2025-06-17 | 131.80 | 131.80 | 126.00 | 131.00 | 0.4M |
| 2025-06-16 | 126.20 | 126.60 | 124.80 | 126.20 | 0.3M |
| 2025-06-13 | 125.20 | 125.20 | 122.80 | 124.40 | 0.3M |
| 2025-06-12 | 125.00 | 126.00 | 124.60 | 126.00 | 0.3M |
| 2025-06-11 | 125.40 | 126.40 | 125.00 | 125.00 | 0.1M |
| 2025-06-10 | 126.00 | 126.60 | 125.00 | 125.60 | 0.4M |
| 2025-06-09 | 124.00 | 126.40 | 124.00 | 125.60 | 0.2M |
| 2025-06-06 | 124.20 | 125.00 | 123.20 | 124.20 | 0.2M |
| 2025-06-05 | 123.60 | 125.80 | 123.60 | 124.80 | 0.1M |
| 2025-06-04 | 124.00 | 132.80 | 123.40 | 124.00 | 0.2M |
| 2025-06-03 | 128.00 | 128.00 | 124.20 | 124.60 | 0.3M |
| 2025-06-02 | 126.00 | 129.20 | 124.00 | 124.00 | 0.6M |
| 2025-05-30 | 130.20 | 130.20 | 126.00 | 126.20 | 1.0M |
| 2025-05-29 | 128.60 | 128.60 | 122.80 | 123.20 | 1.5M |
| 2025-05-28 | 119.80 | 128.60 | 119.80 | 127.20 | 0.3M |
| 2025-05-27 | 127.20 | 127.20 | 123.00 | 125.20 | 0.5M |
| 2025-05-23 | 125.40 | 125.40 | 119.40 | 121.60 | 0.5M |
| 2025-05-22 | 132.80 | 132.80 | 125.00 | 125.00 | 3.4M |
| 2025-05-21 | 129.80 | 129.80 | 125.00 | 127.20 | 0.9M |
| 2025-05-20 | 118.00 | 125.00 | 118.00 | 125.00 | 1.0M |
| 2025-05-19 | 118.00 | 121.00 | 117.80 | 119.80 | 0.2M |
| 2025-05-16 | 120.00 | 120.00 | 117.00 | 118.20 | 0.3M |
| 2025-05-15 | 118.60 | 118.80 | 113.80 | 118.80 | 0.4M |
| 2025-05-14 | 105.60 | 114.40 | 105.60 | 113.00 | 0.7M |
| 2025-05-13 | 101.00 | 105.80 | 101.00 | 105.80 | 1.4M |
| 2025-05-12 | 95.00 | 100.80 | 95.00 | 100.00 | 2.0M |
| 2025-05-09 | 91.70 | 95.40 | 91.70 | 95.00 | 0.8M |
| 2025-05-08 | 90.00 | 92.60 | 89.40 | 91.60 | 2.9M |
| 2025-05-07 | 90.00 | 90.20 | 88.90 | 89.60 | 0.2M |
| 2025-05-06 | 86.80 | 92.90 | 85.90 | 89.00 | 2.1M |
| 2025-05-02 | 86.00 | 86.50 | 84.80 | 85.50 | 1.2M |
| 2025-05-01 | 85.00 | 85.00 | 84.00 | 84.70 | 0.2M |
| 2025-04-30 | 84.90 | 85.20 | 84.30 | 85.20 | 0.1M |
| 2025-04-29 | 84.60 | 85.00 | 84.00 | 84.80 | 0.1M |
| 2025-04-28 | 82.70 | 86.00 | 82.70 | 85.00 | 0.2M |
| 2025-04-25 | 84.60 | 85.80 | 81.30 | 82.60 | 0.1M |
| 2025-04-24 | 87.90 | 87.90 | 82.60 | 82.60 | 0.1M |
| 2025-04-23 | 87.00 | 87.50 | 84.00 | 84.50 | 0.2M |
| 2025-04-22 | 84.20 | 84.90 | 84.20 | 84.30 | 0.3M |
| 2025-04-17 | 85.70 | 85.70 | 83.60 | 85.00 | 0.1M |
| 2025-04-16 | 83.50 | 83.80 | 83.00 | 83.50 | 0.0M |
| 2025-04-15 | 83.00 | 85.10 | 83.00 | 83.50 | 0.2M |
| 2025-04-14 | 86.00 | 86.40 | 84.50 | 85.00 | 0.2M |
| 2025-04-11 | 85.00 | 85.00 | 83.50 | 83.50 | 0.0M |
| 2025-04-10 | 80.90 | 84.90 | 80.40 | 84.00 | 0.2M |
| 2025-04-09 | 79.00 | 79.00 | 75.00 | 78.00 | 0.1M |
| 2025-04-08 | 79.00 | 80.10 | 78.60 | 79.80 | 0.2M |
| 2025-04-07 | 78.00 | 79.40 | 75.00 | 78.50 | 0.3M |
| 2025-04-04 | 82.10 | 82.10 | 80.00 | 80.00 | 0.2M |
| 2025-04-03 | 87.20 | 87.20 | 81.40 | 82.40 | 0.1M |
| 2025-04-02 | 82.00 | 82.00 | 78.40 | 80.40 | 0.2M |
| 2025-04-01 | 82.00 | 83.20 | 82.00 | 82.50 | 0.2M |
| 2025-03-31 | 82.80 | 83.20 | 81.80 | 81.80 | 0.1M |
| 2025-03-28 | 84.60 | 85.00 | 83.20 | 83.40 | 0.1M |
| 2025-03-27 | 83.00 | 85.60 | 82.40 | 84.40 | 0.8M |
| 2025-03-26 | 81.60 | 84.00 | 81.60 | 83.20 | 0.6M |
| 2025-03-25 | 80.20 | 82.00 | 79.40 | 81.40 | 0.1M |
| 2025-03-24 | 81.00 | 81.00 | 80.20 | 80.20 | 0.2M |
| 2025-03-21 | 81.00 | 81.20 | 79.20 | 81.00 | 0.3M |
| 2025-03-20 | 83.60 | 84.20 | 81.40 | 81.40 | 0.2M |
| 2025-03-19 | 83.60 | 83.80 | 83.20 | 83.60 | 0.1M |
| 2025-03-18 | 83.80 | 84.60 | 83.20 | 84.60 | 0.0M |
| 2025-03-17 | 83.60 | 84.20 | 83.40 | 83.80 | 0.1M |
| 2025-03-14 | 82.00 | 84.80 | 82.00 | 83.60 | 0.4M |
| 2025-03-13 | 83.40 | 83.40 | 81.20 | 82.00 | 0.2M |
| 2025-03-12 | 84.80 | 85.00 | 83.60 | 83.60 | 0.2M |
| 2025-03-11 | 84.00 | 85.60 | 83.00 | 84.20 | 0.4M |
| 2025-03-10 | 82.00 | 84.00 | 82.00 | 84.00 | 0.9M |
| 2025-03-07 | 83.00 | 83.40 | 81.60 | 82.20 | 0.2M |
| 2025-03-06 | 83.00 | 83.40 | 82.00 | 83.40 | 0.2M |
| 2025-03-05 | 81.80 | 82.60 | 81.60 | 81.80 | 0.1M |
| 2025-03-04 | 81.00 | 81.00 | 80.40 | 80.60 | 0.1M |
| 2025-03-03 | 79.80 | 82.00 | 79.80 | 81.40 | 0.3M |
| 2025-02-28 | 79.20 | 82.40 | 77.60 | 79.40 | 8.2M |
| 2025-02-27 | 82.00 | 82.00 | 77.60 | 79.60 | 0.8M |
| 2025-02-26 | 81.60 | 82.80 | 80.00 | 80.60 | 0.7M |
| 2025-02-25 | 82.00 | 83.60 | 81.40 | 81.80 | 0.2M |
| 2025-02-24 | 85.40 | 85.40 | 82.20 | 82.20 | 0.4M |
| 2025-02-21 | 84.00 | 86.00 | 84.00 | 85.00 | 0.1M |
| 2025-02-20 | 86.00 | 87.60 | 82.60 | 84.80 | 0.6M |
| 2025-02-19 | 91.80 | 91.80 | 86.20 | 86.40 | 0.5M |
| 2025-02-18 | 89.60 | 89.60 | 87.40 | 88.00 | 0.5M |
| 2025-02-17 | 92.00 | 92.00 | 87.60 | 89.20 | 0.2M |
| 2025-02-14 | 87.60 | 91.00 | 87.40 | 88.80 | 0.3M |
| 2025-02-13 | 89.00 | 90.00 | 86.40 | 87.60 | 0.3M |
| 2025-02-12 | 90.60 | 90.60 | 88.00 | 89.20 | 0.5M |
| 2025-02-11 | 91.00 | 91.00 | 90.40 | 90.60 | 0.1M |
| 2025-02-10 | 90.20 | 91.80 | 90.00 | 91.00 | 0.3M |
| 2025-02-07 | 90.00 | 92.00 | 90.00 | 91.00 | 0.2M |
| 2025-02-06 | 89.60 | 92.40 | 89.60 | 90.20 | 0.2M |
| 2025-02-05 | 92.00 | 92.00 | 88.00 | 88.80 | 0.2M |
| 2025-02-04 | 89.60 | 89.60 | 87.80 | 88.60 | 0.3M |
| 2025-02-03 | 92.00 | 92.00 | 87.80 | 87.80 | 0.7M |
| 2025-01-31 | 89.80 | 90.00 | 87.20 | 89.00 | 0.5M |
| 2025-01-30 | 91.00 | 95.00 | 87.40 | 89.80 | 0.8M |
| 2025-01-29 | 88.80 | 91.00 | 88.00 | 90.00 | 0.4M |
| 2025-01-28 | 85.20 | 87.20 | 84.60 | 87.20 | 0.3M |
| 2025-01-27 | 84.00 | 85.20 | 80.20 | 85.20 | 0.2M |
| 2025-01-24 | 83.60 | 84.80 | 82.20 | 84.80 | 0.6M |
| 2025-01-23 | 85.60 | 85.60 | 81.00 | 82.00 | 0.1M |
| 2025-01-22 | 81.20 | 83.20 | 81.00 | 82.60 | 0.1M |
| 2025-01-21 | 80.60 | 82.20 | 80.60 | 81.00 | 0.1M |
| 2025-01-20 | 80.40 | 81.20 | 80.00 | 80.00 | 0.1M |
| 2025-01-17 | 78.80 | 81.00 | 78.80 | 80.20 | 0.2M |
| 2025-01-16 | 79.20 | 80.80 | 79.20 | 79.40 | 0.2M |
| 2025-01-15 | 80.00 | 80.00 | 77.20 | 79.20 | 0.2M |
| 2025-01-14 | 78.40 | 79.60 | 77.00 | 77.80 | 0.1M |
| 2025-01-13 | 81.00 | 81.00 | 76.60 | 78.00 | 0.3M |
| 2025-01-10 | 79.20 | 79.40 | 78.20 | 79.40 | 0.1M |
| 2025-01-09 | 80.00 | 80.00 | 78.60 | 80.00 | 0.1M |
| 2025-01-08 | 83.00 | 83.00 | 79.00 | 79.00 | 0.1M |
| 2025-01-07 | 81.20 | 81.20 | 80.00 | 80.60 | 0.3M |
| 2025-01-06 | 85.00 | 85.00 | 81.20 | 81.40 | 0.2M |
| 2025-01-03 | 85.00 | 85.00 | 82.00 | 82.00 | 0.0M |
| 2025-01-02 | 85.00 | 85.00 | 83.00 | 83.00 | 0.3M |