141.40
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 137.45 | 142.50 | 139.83 | 141.40 | 47.8M |
| 2025-09-25 | 141.25 | 141.66 | 139.90 | 140.30 | 57.0M |
| 2025-09-24 | 142.01 | 143.04 | 138.34 | 141.25 | 42.3M |
| 2025-09-23 | 141.00 | 143.25 | 137.22 | 142.96 | 45.1M |
| 2025-09-22 | 140.89 | 141.38 | 138.69 | 139.11 | 19.2M |
| 2025-09-19 | 138.40 | 141.99 | 138.37 | 140.30 | 38.5M |
| 2025-09-18 | 136.59 | 138.65 | 135.81 | 138.16 | 19.1M |
| 2025-09-17 | 135.10 | 137.39 | 134.89 | 136.48 | 34.4M |
| 2025-09-16 | 133.83 | 134.90 | 133.71 | 134.73 | 13.8M |
| 2025-09-15 | 133.79 | 135.10 | 132.80 | 133.34 | 20.1M |
| 2025-09-12 | 133.00 | 135.35 | 132.51 | 133.45 | 31.7M |
| 2025-09-11 | 134.46 | 134.46 | 132.13 | 132.92 | 18.4M |
| 2025-09-10 | 135.00 | 136.23 | 132.60 | 133.67 | 27.4M |
| 2025-09-09 | 137.49 | 137.50 | 134.91 | 135.62 | 19.8M |
| 2025-09-08 | 132.00 | 137.90 | 131.36 | 136.83 | 55.0M |
| 2025-09-05 | 128.80 | 131.90 | 128.41 | 131.40 | 35.8M |
| 2025-09-04 | 132.66 | 133.52 | 126.70 | 127.96 | 42.8M |
| 2025-09-03 | 132.23 | 132.59 | 128.58 | 130.57 | 27.7M |
| 2025-09-02 | 128.85 | 133.17 | 128.80 | 130.71 | 36.2M |
| 2025-09-01 | 127.89 | 128.92 | 126.20 | 128.40 | 37.7M |
| 2025-08-29 | 130.11 | 130.79 | 127.20 | 127.36 | 20.2M |
| 2025-08-28 | 131.74 | 131.91 | 129.03 | 129.80 | 20.4M |
| 2025-08-26 | 130.88 | 132.24 | 130.01 | 131.35 | 31.4M |
| 2025-08-25 | 132.00 | 132.00 | 130.26 | 130.84 | 41.2M |
| 2025-08-22 | 130.86 | 131.99 | 129.70 | 130.97 | 47.4M |
| 2025-08-21 | 133.23 | 133.81 | 131.00 | 131.22 | 26.4M |
| 2025-08-20 | 133.81 | 134.21 | 132.33 | 133.13 | 22.3M |
| 2025-08-19 | 132.32 | 133.55 | 127.26 | 133.32 | 62.4M |
| 2025-08-18 | 126.10 | 133.19 | 125.85 | 132.26 | 76.7M |
| 2025-08-14 | 120.59 | 124.36 | 119.54 | 122.36 | 39.3M |
| 2025-08-13 | 119.79 | 121.54 | 119.68 | 120.34 | 7.5M |
| 2025-08-12 | 119.98 | 120.53 | 119.31 | 119.64 | 6.4M |
| 2025-08-11 | 116.20 | 120.66 | 114.55 | 120.16 | 19.1M |
| 2025-08-08 | 120.22 | 120.22 | 115.46 | 115.72 | 15.7M |
| 2025-08-07 | 120.87 | 122.08 | 118.55 | 120.45 | 15.1M |
| 2025-08-06 | 122.37 | 122.98 | 120.96 | 121.25 | 8.9M |
| 2025-08-05 | 124.41 | 124.42 | 121.99 | 122.54 | 8.6M |
| 2025-08-04 | 121.03 | 123.98 | 121.00 | 123.24 | 16.7M |
| 2025-08-01 | 121.69 | 121.69 | 118.31 | 120.91 | 21.0M |
| 2025-07-31 | 121.70 | 122.55 | 119.50 | 121.05 | 20.6M |
| 2025-07-30 | 122.95 | 123.00 | 121.75 | 122.25 | 23.9M |
| 2025-07-29 | 122.95 | 124.00 | 122.00 | 123.35 | 33.9M |
| 2025-07-28 | 123.00 | 125.00 | 121.75 | 122.75 | 44.2M |
| 2025-07-25 | 124.00 | 125.30 | 121.55 | 122.00 | 10.7M |
| 2025-07-24 | 124.20 | 125.40 | 124.20 | 125.05 | 10.3M |
| 2025-07-23 | 123.85 | 125.00 | 123.00 | 124.90 | 9.5M |
| 2025-07-22 | 124.90 | 124.90 | 123.75 | 124.05 | 9.6M |
| 2025-07-21 | 122.55 | 125.45 | 121.80 | 124.90 | 13.7M |
| 2025-07-18 | 123.75 | 124.40 | 122.35 | 122.55 | 9.2M |
| 2025-07-17 | 124.15 | 124.95 | 123.15 | 123.75 | 10.4M |
| 2025-07-16 | 125.75 | 125.75 | 122.65 | 124.60 | 20.4M |
| 2025-07-15 | 253.50 | 254.55 | 248.90 | 251.70 | 9.3M |
| 2025-07-14 | 248.95 | 254.65 | 247.05 | 253.50 | 10.7M |
| 2025-07-11 | 250.50 | 251.45 | 246.80 | 247.10 | 4.7M |
| 2025-07-10 | 253.60 | 254.60 | 250.00 | 250.55 | 5.1M |
| 2025-07-09 | 251.10 | 252.85 | 250.60 | 252.10 | 4.8M |
| 2025-07-08 | 250.75 | 251.90 | 247.50 | 251.05 | 5.1M |
| 2025-07-07 | 250.10 | 251.70 | 249.25 | 250.45 | 3.4M |
| 2025-07-04 | 252.05 | 253.15 | 249.60 | 251.20 | 4.7M |
| 2025-07-03 | 252.85 | 255.45 | 251.25 | 251.90 | 5.2M |
| 2025-07-02 | 252.55 | 254.60 | 251.00 | 253.15 | 6.1M |
| 2025-07-01 | 250.65 | 253.55 | 249.15 | 252.95 | 8.9M |
| 2025-06-30 | 252.00 | 252.70 | 250.21 | 251.89 | 4.8M |
| 2025-06-27 | 250.70 | 253.75 | 250.70 | 251.40 | 7.0M |
| 2025-06-26 | 244.76 | 249.87 | 244.76 | 248.92 | 8.9M |
| 2025-06-25 | 242.77 | 245.60 | 241.80 | 245.12 | 17.6M |
| 2025-06-24 | 239.49 | 243.63 | 238.15 | 240.96 | 17.4M |
| 2025-06-23 | 234.80 | 238.34 | 232.70 | 237.28 | 20.7M |
| 2025-06-20 | 232.88 | 236.25 | 232.88 | 235.14 | 6.1M |
| 2025-06-19 | 233.67 | 236.20 | 231.43 | 232.69 | 8.1M |
| 2025-06-18 | 234.10 | 236.73 | 233.26 | 234.25 | 9.5M |
| 2025-06-17 | 234.51 | 236.68 | 234.14 | 234.64 | 4.3M |
| 2025-06-16 | 234.92 | 236.83 | 232.40 | 236.55 | 5.3M |
| 2025-06-13 | 232.74 | 235.44 | 232.08 | 235.03 | 7.3M |
| 2025-06-12 | 241.12 | 241.12 | 235.42 | 235.77 | 7.7M |
| 2025-06-11 | 242.10 | 243.43 | 240.00 | 241.03 | 10.1M |
| 2025-06-10 | 244.30 | 244.50 | 241.89 | 242.14 | 6.3M |
| 2025-06-09 | 243.68 | 245.89 | 243.10 | 244.38 | 7.5M |
| 2025-06-06 | 233.00 | 244.03 | 233.00 | 243.41 | 22.1M |
| 2025-06-05 | 236.42 | 236.71 | 233.29 | 235.12 | 7.7M |
| 2025-06-04 | 236.00 | 238.00 | 235.55 | 236.32 | 6.1M |
| 2025-06-03 | 238.13 | 238.48 | 236.36 | 236.64 | 6.0M |
| 2025-06-02 | 237.02 | 238.48 | 234.95 | 237.67 | 8.2M |
| 2025-05-30 | 241.22 | 241.22 | 235.22 | 236.62 | 12.2M |
| 2025-05-29 | 240.73 | 241.87 | 238.15 | 240.73 | 16.2M |
| 2025-05-28 | 239.62 | 243.00 | 238.50 | 239.30 | 23.4M |
| 2025-05-27 | 240.97 | 241.47 | 237.84 | 239.61 | 20.9M |
| 2025-05-26 | 241.50 | 242.25 | 236.75 | 240.25 | 40.0M |
| 2025-05-23 | 241.80 | 244.90 | 235.21 | 239.96 | 46.2M |
| 2025-05-22 | 240.25 | 241.40 | 236.66 | 239.48 | 12.1M |
| 2025-05-21 | 239.95 | 241.60 | 235.41 | 240.62 | 12.4M |
| 2025-05-20 | 240.80 | 246.04 | 237.42 | 238.87 | 23.1M |
| 2025-05-19 | 235.85 | 239.79 | 233.61 | 237.81 | 14.1M |
| 2025-05-16 | 239.33 | 239.33 | 234.95 | 235.94 | 10.5M |
| 2025-05-15 | 233.81 | 238.44 | 232.61 | 237.17 | 9.2M |
| 2025-05-14 | 229.69 | 234.80 | 229.68 | 233.15 | 10.5M |
| 2025-05-13 | 232.49 | 233.69 | 230.00 | 230.65 | 5.7M |
| 2025-05-12 | 224.90 | 232.89 | 224.90 | 232.49 | 11.9M |
| 2025-05-09 | 218.00 | 222.40 | 216.40 | 221.96 | 8.7M |
| 2025-05-08 | 227.23 | 228.52 | 219.32 | 220.63 | 7.4M |
| 2025-05-07 | 221.90 | 228.08 | 219.53 | 227.08 | 8.0M |
| 2025-05-06 | 225.72 | 226.84 | 221.60 | 222.06 | 6.2M |
| 2025-05-05 | 222.49 | 226.04 | 221.00 | 225.31 | 8.4M |
| 2025-05-02 | 225.60 | 226.72 | 218.72 | 221.39 | 19.6M |
| 2025-04-30 | 228.87 | 230.36 | 225.81 | 226.46 | 10.9M |
| 2025-04-29 | 229.38 | 232.07 | 226.71 | 228.49 | 5.6M |
| 2025-04-28 | 224.00 | 228.71 | 224.00 | 228.43 | 6.8M |
| 2025-04-25 | 231.50 | 233.64 | 223.98 | 225.84 | 12.6M |
| 2025-04-24 | 230.04 | 232.05 | 228.67 | 230.62 | 13.8M |
| 2025-04-23 | 223.95 | 231.50 | 222.97 | 230.55 | 24.1M |
| 2025-04-22 | 222.43 | 225.76 | 221.16 | 223.26 | 33.0M |
| 2025-04-21 | 219.69 | 223.65 | 218.50 | 222.65 | 29.9M |
| 2025-04-17 | 214.46 | 219.95 | 213.22 | 219.57 | 11.0M |
| 2025-04-16 | 215.61 | 215.90 | 213.38 | 215.01 | 11.6M |
| 2025-04-15 | 211.00 | 215.95 | 210.57 | 215.55 | 14.7M |
| 2025-04-11 | 207.00 | 210.00 | 206.80 | 209.01 | 13.4M |
| 2025-04-09 | 199.98 | 206.24 | 198.76 | 204.76 | 15.0M |
| 2025-04-08 | 200.95 | 203.02 | 197.30 | 201.30 | 9.5M |
| 2025-04-07 | 196.50 | 201.07 | 192.30 | 197.26 | 20.0M |
| 2025-04-04 | 208.00 | 209.39 | 203.44 | 205.16 | 16.0M |
| 2025-04-03 | 207.01 | 211.19 | 204.81 | 210.28 | 12.1M |
| 2025-04-02 | 208.52 | 210.48 | 206.52 | 209.47 | 10.6M |
| 2025-04-01 | 202.62 | 209.94 | 202.60 | 209.39 | 23.3M |
| 2025-03-28 | 207.00 | 207.91 | 199.77 | 203.85 | 23.3M |
| 2025-03-27 | 207.57 | 215.00 | 205.31 | 208.50 | 21.7M |
| 2025-03-26 | 209.66 | 217.06 | 207.45 | 213.76 | 37.4M |
| 2025-03-25 | 215.00 | 216.50 | 208.25 | 209.64 | 27.7M |
| 2025-03-24 | 208.99 | 214.25 | 208.99 | 211.97 | 25.0M |
| 2025-03-21 | 205.70 | 212.20 | 204.51 | 210.37 | 19.9M |
| 2025-03-20 | 206.10 | 209.09 | 205.70 | 207.79 | 9.7M |
| 2025-03-19 | 206.51 | 208.50 | 203.86 | 205.20 | 17.2M |
| 2025-03-18 | 200.00 | 205.01 | 199.82 | 204.51 | 12.0M |
| 2025-03-17 | 196.94 | 200.45 | 196.69 | 199.07 | 10.0M |
| 2025-03-13 | 198.25 | 198.56 | 195.58 | 196.52 | 11.4M |
| 2025-03-12 | 200.00 | 200.75 | 193.21 | 196.78 | 22.7M |
| 2025-03-11 | 203.00 | 205.40 | 197.34 | 199.98 | 33.6M |
| 2025-03-10 | 210.94 | 212.64 | 205.99 | 206.68 | 14.4M |
| 2025-03-07 | 209.92 | 212.72 | 208.83 | 210.30 | 9.3M |
| 2025-03-06 | 210.62 | 214.59 | 209.90 | 211.14 | 13.5M |
| 2025-03-05 | 207.40 | 212.19 | 206.21 | 210.06 | 19.0M |
| 2025-03-04 | 206.00 | 210.43 | 204.24 | 206.91 | 14.8M |
| 2025-03-03 | 221.00 | 221.00 | 206.25 | 209.71 | 20.7M |
| 2025-02-28 | 220.30 | 221.29 | 211.57 | 213.69 | 26.2M |
| 2025-02-27 | 226.45 | 227.15 | 222.16 | 225.40 | 16.8M |
| 2025-02-25 | 223.06 | 228.30 | 221.24 | 225.64 | 27.0M |
| 2025-02-24 | 219.99 | 223.98 | 219.61 | 222.86 | 20.4M |
| 2025-02-21 | 225.50 | 228.00 | 219.48 | 221.96 | 29.6M |
| 2025-02-20 | 223.90 | 227.29 | 222.68 | 225.83 | 12.7M |
| 2025-02-19 | 219.62 | 225.50 | 219.01 | 224.85 | 14.7M |
| 2025-02-18 | 222.82 | 223.21 | 217.05 | 221.61 | 14.8M |
| 2025-02-17 | 212.58 | 223.86 | 209.78 | 223.01 | 28.3M |
| 2025-02-14 | 217.61 | 218.99 | 212.23 | 214.21 | 19.1M |
| 2025-02-13 | 222.90 | 225.24 | 217.21 | 217.82 | 36.9M |
| 2025-02-12 | 204.19 | 220.55 | 200.39 | 219.49 | 67.4M |
| 2025-02-11 | 209.68 | 209.79 | 201.30 | 204.55 | 15.0M |
| 2025-02-10 | 212.21 | 212.52 | 209.33 | 209.68 | 7.3M |
| 2025-02-07 | 210.75 | 216.96 | 209.40 | 212.87 | 16.2M |
| 2025-02-06 | 211.78 | 213.20 | 209.20 | 210.36 | 5.9M |
| 2025-02-05 | 212.90 | 214.58 | 211.26 | 211.77 | 7.4M |
| 2025-02-04 | 208.35 | 212.20 | 207.51 | 211.76 | 16.0M |
| 2025-02-03 | 206.23 | 206.23 | 200.35 | 204.94 | 21.0M |
| 2025-02-01 | 217.49 | 221.60 | 204.53 | 206.93 | 32.5M |
| 2025-01-31 | 210.69 | 219.36 | 210.00 | 217.04 | 17.5M |
| 2025-01-30 | 204.68 | 211.44 | 204.68 | 210.35 | 15.4M |
| 2025-01-29 | 205.17 | 207.10 | 203.86 | 206.63 | 19.2M |
| 2025-01-28 | 198.26 | 208.27 | 197.62 | 205.27 | 39.7M |
| 2025-01-27 | 199.91 | 200.00 | 195.60 | 197.44 | 25.3M |
| 2025-01-24 | 207.43 | 208.08 | 201.60 | 202.43 | 17.6M |
| 2025-01-23 | 206.88 | 209.57 | 203.72 | 207.27 | 10.8M |
| 2025-01-22 | 204.85 | 207.61 | 203.10 | 207.00 | 24.3M |
| 2025-01-21 | 208.38 | 210.70 | 203.18 | 203.67 | 12.3M |
| 2025-01-20 | 207.90 | 209.35 | 204.53 | 208.49 | 12.2M |
| 2025-01-17 | 209.29 | 209.29 | 205.79 | 207.17 | 8.4M |
| 2025-01-16 | 209.20 | 211.40 | 207.39 | 207.83 | 9.6M |
| 2025-01-15 | 210.52 | 212.22 | 204.27 | 206.98 | 11.7M |
| 2025-01-14 | 205.40 | 211.66 | 204.39 | 210.20 | 12.5M |
| 2025-01-13 | 209.44 | 209.48 | 202.21 | 203.22 | 11.7M |
| 2025-01-10 | 214.60 | 214.75 | 207.50 | 210.15 | 18.2M |
| 2025-01-09 | 222.07 | 222.68 | 214.25 | 214.78 | 15.3M |
| 2025-01-08 | 224.70 | 225.07 | 221.04 | 222.70 | 11.6M |
| 2025-01-07 | 228.68 | 229.88 | 224.23 | 224.79 | 12.7M |
| 2025-01-06 | 235.29 | 235.43 | 226.55 | 227.41 | 15.4M |
| 2025-01-03 | 236.85 | 237.79 | 233.68 | 235.49 | 13.5M |
| 2025-01-02 | 226.80 | 237.73 | 225.40 | 236.85 | 35.6M |
| 2025-01-01 | 220.56 | 225.32 | 219.81 | 224.13 | 8.6M |