140.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 141.00 | 141.00 | 139.80 | 139.80 | 0.2K |
| 09:25 | 138.15 | 138.15 | 138.15 | 138.15 | 0.1K |
| 09:35 | 139.50 | 139.50 | 139.50 | 139.50 | 0.0K |
| 09:40 | 142.85 | 142.85 | 142.85 | 142.85 | 0.0K |
| 10:10 | 139.50 | 139.50 | 139.50 | 139.50 | 0.1K |
| 10:20 | 141.50 | 141.50 | 141.50 | 141.50 | 0.1K |
| 10:25 | 140.60 | 140.60 | 140.60 | 140.60 | 0.2K |
| 10:35 | 140.10 | 140.10 | 140.10 | 140.10 | 0.0K |
| 10:45 | 140.00 | 140.00 | 139.95 | 139.95 | 0.0K |
| 11:00 | 139.50 | 139.90 | 139.50 | 139.90 | 0.3K |
| 11:45 | 139.45 | 139.45 | 139.45 | 139.45 | 0.3K |
| 12:00 | 139.50 | 139.50 | 139.35 | 139.35 | 0.2K |
| 12:35 | 138.70 | 138.70 | 138.50 | 138.50 | 0.0K |
| 12:45 | 138.10 | 138.10 | 138.10 | 138.10 | 0.0K |
| 13:00 | 139.30 | 139.30 | 139.30 | 139.30 | 0.0K |
| 13:20 | 139.00 | 139.00 | 139.00 | 139.00 | 0.4K |
| 13:25 | 139.00 | 139.00 | 138.80 | 139.00 | 0.0K |
| 13:50 | 138.90 | 138.90 | 138.90 | 138.90 | 0.0K |
| 13:55 | 138.90 | 138.90 | 138.90 | 138.90 | 0.0K |
| 14:00 | 139.00 | 139.00 | 139.00 | 139.00 | 0.6K |
| 14:10 | 141.05 | 141.05 | 141.05 | 141.05 | 0.0K |
| 14:20 | 140.80 | 140.80 | 140.80 | 140.80 | 0.0K |
| 14:25 | 139.85 | 139.85 | 139.85 | 139.85 | 0.0K |
| 14:45 | 140.30 | 140.30 | 140.30 | 140.30 | 0.0K |
| 14:55 | 140.00 | 140.00 | 140.00 | 140.00 | 0.2K |
| 15:00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.0K |
| 15:05 | 140.00 | 140.00 | 138.50 | 138.90 | 0.1K |
| 15:25 | 142.70 | 142.70 | 139.30 | 139.30 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 140.00 | 140.40 | 139.00 | 140.00 | 0.0M |
| 2025-09-29 | 140.00 | 140.70 | 137.60 | 138.75 | 0.0M |
| 2025-09-26 | 141.10 | 142.85 | 138.10 | 139.30 | 0.0M |
| 2025-09-25 | 143.00 | 143.70 | 137.15 | 141.10 | 0.0M |
| 2025-09-24 | 141.05 | 143.00 | 138.10 | 141.25 | 0.0M |
| 2025-09-23 | 141.40 | 143.70 | 139.25 | 141.05 | 0.0M |
| 2025-09-22 | 143.00 | 143.00 | 139.10 | 140.40 | 0.0M |
| 2025-09-19 | 144.00 | 144.00 | 139.75 | 141.65 | 0.0M |
| 2025-09-18 | 138.90 | 144.00 | 137.05 | 140.10 | 0.0M |
| 2025-09-17 | 138.00 | 140.30 | 135.10 | 138.40 | 0.0M |
| 2025-09-16 | 137.50 | 139.95 | 136.70 | 137.00 | 0.0M |
| 2025-09-15 | 133.80 | 142.35 | 133.80 | 137.50 | 0.0M |
| 2025-09-12 | 138.80 | 138.95 | 133.60 | 136.90 | 0.0M |
| 2025-09-11 | 136.50 | 144.10 | 134.00 | 138.95 | 0.0M |
| 2025-09-10 | 134.60 | 136.50 | 133.05 | 135.30 | 0.0M |
| 2025-09-09 | 135.90 | 137.00 | 133.30 | 135.75 | 0.0M |
| 2025-09-08 | 135.35 | 138.75 | 133.10 | 136.10 | 0.0M |
| 2025-09-05 | 137.00 | 137.00 | 134.05 | 134.15 | 0.0M |
| 2025-09-04 | 133.15 | 136.35 | 133.15 | 134.90 | 0.0M |
| 2025-09-03 | 136.75 | 139.90 | 133.35 | 135.55 | 0.0M |
| 2025-09-02 | 138.90 | 141.00 | 136.00 | 136.75 | 0.0M |
| 2025-09-01 | 137.45 | 137.45 | 129.10 | 133.50 | 0.0M |
| 2025-08-29 | 136.00 | 136.90 | 128.80 | 129.00 | 0.0M |
| 2025-08-28 | 128.90 | 128.90 | 128.90 | 128.90 | 0.0M |
| 2025-08-26 | 134.35 | 134.40 | 130.00 | 132.60 | 0.0M |
| 2025-08-25 | 138.30 | 138.30 | 133.50 | 134.40 | 0.0M |
| 2025-08-22 | 136.85 | 138.00 | 133.60 | 135.55 | 0.0M |
| 2025-08-21 | 138.00 | 139.70 | 136.85 | 136.85 | 0.0M |
| 2025-08-20 | 137.40 | 140.10 | 135.00 | 136.00 | 0.0M |
| 2025-08-19 | 145.00 | 145.00 | 135.50 | 137.20 | 0.0M |
| 2025-08-18 | 140.75 | 140.75 | 136.60 | 137.70 | 0.0M |
| 2025-08-14 | 143.70 | 143.70 | 135.05 | 138.65 | 0.0M |
| 2025-08-13 | 135.05 | 141.00 | 135.05 | 141.00 | 0.0M |
| 2025-08-12 | 136.05 | 137.30 | 136.05 | 137.30 | 0.0M |
| 2025-08-11 | 132.50 | 139.80 | 132.50 | 138.15 | 0.0M |
| 2025-08-08 | 144.75 | 144.80 | 135.50 | 136.25 | 0.0M |
| 2025-08-07 | 136.45 | 139.85 | 135.00 | 137.65 | 0.0M |
| 2025-08-06 | 142.00 | 144.25 | 133.30 | 139.60 | 0.0M |
| 2025-08-05 | 144.25 | 144.25 | 135.60 | 136.30 | 0.0M |
| 2025-08-04 | 164.95 | 164.95 | 140.00 | 140.25 | 0.0M |
| 2025-08-01 | 142.80 | 143.15 | 141.00 | 141.00 | 0.0M |
| 2025-07-31 | 136.20 | 146.55 | 136.20 | 142.80 | 0.0M |
| 2025-07-30 | 144.10 | 145.60 | 143.00 | 143.45 | 0.0M |
| 2025-07-29 | 146.90 | 149.10 | 143.50 | 144.85 | 0.0M |
| 2025-07-28 | 146.75 | 152.50 | 138.00 | 147.85 | 0.0M |
| 2025-07-25 | 150.90 | 150.90 | 142.50 | 144.95 | 0.0M |
| 2025-07-24 | 152.55 | 152.85 | 149.60 | 149.95 | 0.0M |
| 2025-07-23 | 151.00 | 152.90 | 145.85 | 151.55 | 0.0M |
| 2025-07-22 | 148.30 | 152.85 | 148.30 | 150.55 | 0.0M |
| 2025-07-21 | 149.80 | 154.00 | 148.85 | 151.50 | 0.0M |
| 2025-07-18 | 151.35 | 151.95 | 148.60 | 149.55 | 0.0M |
| 2025-07-17 | 155.00 | 155.00 | 150.05 | 151.55 | 0.0M |
| 2025-07-16 | 153.00 | 154.70 | 151.60 | 153.30 | 0.0M |
| 2025-07-15 | 151.00 | 154.20 | 150.25 | 152.90 | 0.0M |
| 2025-07-14 | 151.05 | 151.60 | 148.90 | 149.85 | 0.0M |
| 2025-07-11 | 153.75 | 154.85 | 150.00 | 152.65 | 0.0M |
| 2025-07-10 | 154.20 | 156.20 | 153.00 | 153.60 | 0.0M |
| 2025-07-09 | 150.10 | 154.45 | 150.10 | 153.10 | 0.0M |
| 2025-07-08 | 154.50 | 155.95 | 152.05 | 153.60 | 0.0M |
| 2025-07-07 | 151.00 | 155.10 | 150.00 | 152.30 | 0.0M |
| 2025-07-04 | 153.40 | 156.45 | 152.05 | 153.90 | 0.0M |
| 2025-07-03 | 156.20 | 156.20 | 152.65 | 153.40 | 0.0M |
| 2025-07-02 | 155.00 | 159.00 | 154.80 | 155.50 | 0.0M |
| 2025-07-01 | 161.70 | 161.70 | 154.55 | 157.55 | 0.0M |
| 2025-06-30 | 150.55 | 159.95 | 150.55 | 155.55 | 0.0M |
| 2025-06-27 | 155.50 | 155.50 | 148.80 | 151.40 | 0.0M |
| 2025-06-26 | 150.20 | 154.50 | 150.20 | 151.70 | 0.0M |
| 2025-06-25 | 146.00 | 156.70 | 146.00 | 153.50 | 0.1M |
| 2025-06-24 | 144.25 | 156.20 | 144.25 | 147.50 | 0.0M |
| 2025-06-23 | 125.00 | 148.50 | 125.00 | 145.80 | 0.0M |
| 2025-06-20 | 135.15 | 139.90 | 132.35 | 137.85 | 0.0M |
| 2025-06-19 | 135.10 | 139.40 | 131.00 | 132.95 | 0.0M |
| 2025-06-18 | 135.15 | 140.65 | 135.00 | 135.05 | 0.0M |
| 2025-06-17 | 141.05 | 142.45 | 133.25 | 139.45 | 0.0M |
| 2025-06-16 | 147.70 | 147.70 | 140.00 | 143.25 | 0.0M |
| 2025-06-13 | 138.40 | 149.20 | 135.65 | 147.65 | 0.1M |
| 2025-06-12 | 144.00 | 146.80 | 139.15 | 139.70 | 0.0M |
| 2025-06-11 | 137.00 | 143.40 | 134.15 | 142.00 | 0.1M |
| 2025-06-10 | 129.90 | 139.40 | 128.00 | 136.55 | 0.1M |
| 2025-06-09 | 117.75 | 128.00 | 117.75 | 126.00 | 0.1M |
| 2025-06-06 | 117.00 | 120.35 | 117.00 | 117.90 | 0.0M |
| 2025-06-05 | 119.20 | 120.60 | 117.25 | 117.90 | 0.0M |
| 2025-06-04 | 113.05 | 120.95 | 111.15 | 119.05 | 0.0M |
| 2025-06-03 | 117.05 | 118.95 | 113.50 | 113.75 | 0.0M |
| 2025-06-02 | 116.00 | 119.00 | 114.00 | 115.40 | 0.0M |
| 2025-05-30 | 118.55 | 120.60 | 117.05 | 117.75 | 0.0M |
| 2025-05-29 | 123.00 | 123.00 | 119.30 | 119.60 | 0.0M |
| 2025-05-28 | 120.00 | 123.40 | 118.55 | 120.80 | 0.0M |
| 2025-05-27 | 122.05 | 122.80 | 118.35 | 119.10 | 0.0M |
| 2025-05-26 | 117.00 | 123.65 | 115.05 | 121.35 | 0.0M |
| 2025-05-23 | 118.35 | 118.70 | 115.40 | 116.65 | 0.0M |
| 2025-05-22 | 117.00 | 121.00 | 113.55 | 117.45 | 0.0M |
| 2025-05-21 | 116.95 | 118.55 | 115.90 | 116.20 | 0.0M |
| 2025-05-20 | 116.25 | 118.90 | 114.45 | 117.10 | 0.0M |
| 2025-05-19 | 116.90 | 118.95 | 114.05 | 116.30 | 0.0M |
| 2025-05-16 | 105.95 | 117.70 | 105.60 | 114.60 | 0.1M |
| 2025-05-15 | 104.50 | 106.65 | 104.50 | 105.50 | 0.0M |
| 2025-05-14 | 105.00 | 106.85 | 105.00 | 105.45 | 0.0M |
| 2025-05-13 | 105.15 | 107.55 | 105.15 | 105.75 | 0.0M |
| 2025-05-12 | 107.00 | 110.00 | 104.00 | 108.30 | 0.0M |
| 2025-05-09 | 99.00 | 109.00 | 99.00 | 108.90 | 0.0M |
| 2025-05-08 | 107.00 | 108.40 | 105.05 | 106.20 | 0.0M |
| 2025-05-07 | 108.00 | 109.75 | 106.70 | 107.00 | 0.0M |
| 2025-05-06 | 111.70 | 111.70 | 105.15 | 106.15 | 0.0M |
| 2025-05-05 | 108.00 | 114.00 | 106.00 | 107.55 | 0.0M |
| 2025-05-02 | 108.00 | 111.80 | 108.00 | 110.35 | 0.0M |
| 2025-04-30 | 111.95 | 114.20 | 109.65 | 110.20 | 0.0M |
| 2025-04-29 | 111.75 | 112.15 | 110.20 | 111.30 | 0.0M |
| 2025-04-28 | 109.00 | 116.20 | 109.00 | 112.95 | 0.0M |
| 2025-04-25 | 114.55 | 114.55 | 110.00 | 111.20 | 0.0M |
| 2025-04-24 | 115.00 | 115.05 | 113.75 | 114.55 | 0.0M |
| 2025-04-23 | 115.60 | 115.60 | 112.65 | 114.00 | 0.0M |
| 2025-04-22 | 114.00 | 117.00 | 114.00 | 114.85 | 0.0M |
| 2025-04-21 | 114.90 | 115.90 | 111.60 | 114.40 | 0.0M |
| 2025-04-17 | 115.50 | 116.55 | 111.45 | 112.00 | 0.0M |
| 2025-04-16 | 110.25 | 113.35 | 110.25 | 111.20 | 0.0M |
| 2025-04-15 | 111.85 | 114.50 | 111.35 | 112.75 | 0.0M |
| 2025-04-11 | 111.25 | 113.60 | 106.80 | 108.65 | 0.0M |
| 2025-04-09 | 103.80 | 109.05 | 103.75 | 109.05 | 0.0M |
| 2025-04-08 | 111.75 | 111.75 | 107.95 | 109.85 | 0.0M |
| 2025-04-07 | 100.00 | 107.40 | 100.00 | 105.75 | 0.0M |
| 2025-04-04 | 110.00 | 111.00 | 105.65 | 110.35 | 0.0M |
| 2025-04-03 | 107.70 | 113.55 | 107.70 | 112.65 | 0.0M |
| 2025-04-02 | 107.40 | 109.35 | 105.05 | 108.15 | 0.0M |
| 2025-04-01 | 105.00 | 108.90 | 104.00 | 107.70 | 0.0M |
| 2025-03-28 | 108.95 | 108.95 | 103.40 | 104.55 | 0.0M |
| 2025-03-27 | 105.05 | 109.00 | 105.05 | 105.95 | 0.0M |
| 2025-03-26 | 110.30 | 112.00 | 105.35 | 106.20 | 0.0M |
| 2025-03-25 | 111.95 | 116.00 | 106.00 | 109.65 | 0.0M |
| 2025-03-24 | 112.40 | 113.30 | 108.00 | 111.40 | 0.0M |
| 2025-03-21 | 111.00 | 113.25 | 110.40 | 111.45 | 0.0M |
| 2025-03-20 | 116.00 | 116.00 | 107.55 | 108.55 | 0.0M |
| 2025-03-19 | 109.75 | 111.00 | 108.65 | 110.00 | 0.0M |
| 2025-03-18 | 117.70 | 117.70 | 104.90 | 107.05 | 0.0M |
| 2025-03-17 | 113.00 | 113.00 | 105.00 | 105.95 | 0.0M |
| 2025-03-13 | 109.05 | 118.50 | 106.00 | 108.15 | 0.0M |
| 2025-03-12 | 105.00 | 117.90 | 105.00 | 109.05 | 0.0M |
| 2025-03-11 | 112.40 | 119.50 | 109.00 | 110.70 | 0.0M |
| 2025-03-10 | 114.10 | 119.80 | 109.10 | 110.30 | 0.0M |
| 2025-03-07 | 116.00 | 118.00 | 115.05 | 115.85 | 0.0M |
| 2025-03-06 | 116.00 | 120.95 | 114.55 | 114.65 | 0.0M |
| 2025-03-05 | 114.30 | 121.00 | 112.30 | 114.85 | 0.0M |
| 2025-03-04 | 110.35 | 115.60 | 108.05 | 114.30 | 0.0M |
| 2025-03-03 | 111.15 | 117.00 | 106.00 | 112.45 | 0.0M |
| 2025-02-28 | 118.55 | 120.00 | 113.10 | 114.60 | 0.0M |
| 2025-02-27 | 119.80 | 121.00 | 117.90 | 118.55 | 0.0M |
| 2025-02-25 | 121.80 | 122.50 | 117.20 | 118.45 | 0.0M |
| 2025-02-24 | 118.95 | 122.35 | 115.00 | 119.55 | 0.0M |
| 2025-02-21 | 115.00 | 120.80 | 115.00 | 118.40 | 0.0M |
| 2025-02-20 | 110.40 | 115.45 | 110.40 | 115.35 | 0.0M |
| 2025-02-19 | 115.00 | 115.00 | 106.85 | 108.65 | 0.0M |
| 2025-02-18 | 118.00 | 118.00 | 106.00 | 107.30 | 0.0M |
| 2025-02-17 | 110.35 | 114.20 | 110.00 | 110.90 | 0.0M |
| 2025-02-14 | 113.30 | 114.55 | 105.00 | 112.50 | 0.0M |
| 2025-02-13 | 117.25 | 117.25 | 111.35 | 114.00 | 0.0M |
| 2025-02-12 | 118.05 | 118.05 | 110.00 | 115.45 | 0.0M |
| 2025-02-11 | 118.00 | 123.80 | 115.40 | 115.70 | 0.0M |
| 2025-02-10 | 119.00 | 120.50 | 117.40 | 118.10 | 0.0M |
| 2025-02-07 | 124.00 | 129.15 | 119.00 | 120.50 | 0.0M |
| 2025-02-06 | 124.00 | 125.50 | 122.80 | 123.00 | 0.0M |
| 2025-02-05 | 122.10 | 128.50 | 121.75 | 123.35 | 0.0M |
| 2025-02-04 | 135.85 | 135.85 | 123.05 | 124.70 | 0.0M |
| 2025-02-03 | 126.00 | 126.40 | 123.15 | 124.85 | 0.0M |
| 2025-02-01 | 130.00 | 130.00 | 124.40 | 124.70 | 0.0M |
| 2025-01-31 | 126.00 | 133.65 | 125.00 | 127.45 | 0.0M |
| 2025-01-30 | 125.05 | 137.00 | 125.00 | 126.50 | 0.0M |
| 2025-01-29 | 129.00 | 133.90 | 121.25 | 130.35 | 0.0M |
| 2025-01-28 | 126.70 | 126.90 | 118.40 | 123.70 | 0.0M |
| 2025-01-27 | 124.00 | 124.00 | 119.35 | 123.40 | 0.0M |
| 2025-01-24 | 123.15 | 129.50 | 122.20 | 122.30 | 0.0M |
| 2025-01-23 | 127.10 | 127.85 | 124.80 | 125.65 | 0.0M |
| 2025-01-22 | 127.10 | 127.10 | 120.75 | 125.15 | 0.0M |
| 2025-01-21 | 126.90 | 130.80 | 126.80 | 127.45 | 0.0M |
| 2025-01-20 | 135.00 | 135.00 | 127.30 | 129.45 | 0.0M |
| 2025-01-17 | 127.75 | 128.75 | 125.05 | 128.15 | 0.0M |
| 2025-01-16 | 126.00 | 130.60 | 126.00 | 127.75 | 0.0M |
| 2025-01-15 | 126.90 | 135.90 | 125.85 | 132.95 | 0.0M |
| 2025-01-14 | 125.15 | 129.00 | 124.40 | 128.10 | 0.0M |
| 2025-01-13 | 141.00 | 141.00 | 123.00 | 125.05 | 0.0M |
| 2025-01-10 | 140.00 | 140.00 | 126.45 | 129.30 | 0.0M |
| 2025-01-09 | 139.90 | 139.90 | 130.35 | 130.65 | 0.0M |
| 2025-01-08 | 132.10 | 134.90 | 131.50 | 132.90 | 0.0M |
| 2025-01-07 | 133.20 | 136.20 | 130.55 | 134.60 | 0.0M |
| 2025-01-06 | 141.00 | 141.00 | 129.05 | 130.80 | 0.0M |
| 2025-01-03 | 138.10 | 140.95 | 137.60 | 139.75 | 0.0M |
| 2025-01-02 | 141.10 | 141.10 | 134.40 | 136.50 | 0.0M |
| 2025-01-01 | 134.10 | 139.00 | 134.10 | 138.40 | 0.0M |