149,602.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 150,760.00 | 149,602.00 | 149,602.00 | 149,602.00 | 0.0M |
| 2025-09-25 | 149,533.00 | 149,533.00 | 149,533.00 | 149,533.00 | 0.0M |
| 2025-09-24 | 150,760.00 | 150,760.00 | 150,760.00 | 150,820.00 | 0.0M |
| 2025-09-23 | 151,570.00 | 151,570.00 | 151,570.00 | 150,901.00 | 0.0M |
| 2025-09-22 | 149,740.00 | 149,740.00 | 149,470.00 | 149,393.00 | 0.0M |
| 2025-09-19 | 150,455.00 | 150,850.00 | 150,435.00 | 150,229.00 | 0.0M |
| 2025-09-18 | 150,360.00 | 150,360.00 | 149,860.00 | 149,949.00 | 0.0M |
| 2025-09-17 | 150,150.00 | 150,170.00 | 150,150.00 | 150,278.00 | 0.0M |
| 2025-09-16 | 148,707.00 | 148,707.00 | 148,707.00 | 148,707.00 | 0.0M |
| 2025-09-15 | 148,525.00 | 148,525.00 | 148,525.00 | 148,258.00 | 0.0M |
| 2025-09-12 | 146,964.00 | 146,964.00 | 146,964.00 | 146,964.00 | 0.0M |
| 2025-09-11 | 148,046.00 | 148,046.00 | 148,046.00 | 148,046.00 | 0.0M |
| 2025-09-10 | 147,285.00 | 147,285.00 | 147,285.00 | 147,285.00 | 0.0M |
| 2025-09-09 | 146,550.00 | 146,550.00 | 146,550.00 | 146,550.00 | 0.0M |
| 2025-09-08 | 146,762.00 | 146,762.00 | 146,762.00 | 146,762.00 | 0.0M |
| 2025-09-06 | 147,819.00 | 147,819.00 | 147,819.00 | 147,819.00 | 0.0M |
| 2025-09-05 | 147,819.00 | 147,819.00 | 147,819.00 | 147,819.00 | 0.0M |
| 2025-09-04 | 146,154.00 | 146,154.00 | 146,154.00 | 146,154.00 | 0.0M |
| 2025-09-03 | 144,990.00 | 144,990.00 | 144,990.00 | 144,990.00 | 0.0M |
| 2025-09-02 | 146,100.00 | 146,100.00 | 146,100.00 | 145,609.00 | 0.0M |
| 2025-09-01 | 146,703.00 | 146,703.00 | 146,703.00 | 146,703.00 | 0.0M |
| 2025-08-29 | 147,280.00 | 147,280.00 | 147,280.00 | 147,032.00 | 0.0M |
| 2025-08-28 | 146,870.00 | 146,870.00 | 146,870.00 | 146,754.00 | 0.0M |
| 2025-08-27 | 144,781.00 | 144,781.00 | 144,781.00 | 144,781.00 | 0.0M |
| 2025-08-26 | 143,388.00 | 143,388.00 | 143,388.00 | 143,388.00 | 0.0M |
| 2025-08-25 | 143,640.00 | 143,640.00 | 143,640.00 | 143,640.00 | 0.0M |
| 2025-08-22 | 143,752.00 | 143,752.00 | 143,752.00 | 143,752.00 | 0.0M |
| 2025-08-21 | 140,530.00 | 140,530.00 | 140,530.00 | 140,054.00 | 0.0M |
| 2025-08-20 | 139,815.00 | 140,630.00 | 139,695.00 | 140,274.00 | 0.0M |
| 2025-08-19 | 140,230.00 | 140,555.00 | 139,335.00 | 139,894.00 | 0.0M |
| 2025-08-18 | 143,225.00 | 143,225.00 | 143,225.00 | 143,225.00 | 0.0M |
| 2025-08-16 | 139,290.00 | 142,400.00 | 142,400.00 | 142,400.00 | 0.0M |
| 2025-08-15 | 142,400.00 | 142,400.00 | 142,400.00 | 142,400.00 | 0.0M |
| 2025-08-14 | 142,290.00 | 142,290.00 | 142,290.00 | 142,290.00 | 0.0M |
| 2025-08-13 | 141,110.00 | 141,435.00 | 139,545.00 | 139,698.00 | 0.0M |
| 2025-08-12 | 139,290.00 | 141,520.00 | 139,130.00 | 141,056.00 | 0.0M |
| 2025-08-11 | 139,155.00 | 139,445.00 | 138,565.00 | 138,749.00 | 0.0M |
| 2025-08-09 | 136,700.00 | 139,052.00 | 139,052.00 | 139,052.00 | 0.0M |
| 2025-08-08 | 139,052.00 | 139,052.00 | 139,052.00 | 139,052.00 | 0.0M |
| 2025-08-07 | 140,185.00 | 140,185.00 | 140,185.00 | 139,902.00 | 0.0M |
| 2025-08-06 | 137,000.00 | 137,700.00 | 137,000.00 | 137,821.00 | 0.0M |
| 2025-08-05 | 136,700.00 | 137,230.00 | 136,450.00 | 136,545.00 | 0.0M |
| 2025-08-04 | 137,465.00 | 137,465.00 | 136,045.00 | 136,427.00 | 0.0M |
| 2025-08-01 | 137,320.00 | 137,320.00 | 137,015.00 | 135,955.00 | 0.0M |
| 2025-07-31 | 137,105.00 | 137,105.00 | 137,105.00 | 136,528.00 | 0.0M |
| 2025-07-30 | 137,045.00 | 137,770.00 | 137,045.00 | 137,609.00 | 0.0M |
| 2025-07-29 | 136,399.00 | 136,399.00 | 136,399.00 | 136,399.00 | 0.0M |
| 2025-07-28 | 135,981.00 | 135,981.00 | 135,981.00 | 135,981.00 | 0.0M |
| 2025-07-26 | 139,100.00 | 137,419.00 | 137,419.00 | 137,419.00 | 0.0M |
| 2025-07-25 | 137,419.00 | 137,419.00 | 137,419.00 | 137,419.00 | 0.0M |
| 2025-07-24 | 138,765.00 | 138,765.00 | 138,765.00 | 137,681.00 | 0.0M |
| 2025-07-23 | 139,100.00 | 139,100.00 | 139,100.00 | 139,460.00 | 0.0M |
| 2025-07-22 | 139,200.00 | 139,200.00 | 138,300.00 | 138,280.00 | 0.0M |
| 2025-07-21 | 138,448.00 | 138,448.00 | 138,448.00 | 138,448.00 | 0.0M |
| 2025-07-19 | 139,820.00 | 137,582.00 | 137,582.00 | 137,582.00 | 0.0M |
| 2025-07-18 | 137,582.00 | 137,582.00 | 137,582.00 | 137,582.00 | 0.0M |
| 2025-07-17 | 139,820.00 | 139,820.00 | 139,820.00 | 140,014.00 | 0.0M |
| 2025-07-16 | 140,031.00 | 140,031.00 | 140,031.00 | 140,031.00 | 0.0M |
| 2025-07-15 | 139,854.00 | 139,854.00 | 139,854.00 | 139,854.00 | 0.0M |
| 2025-07-14 | 139,872.00 | 139,872.00 | 139,872.00 | 139,872.00 | 0.0M |
| 2025-07-12 | 140,949.00 | 140,949.00 | 140,949.00 | 140,949.00 | 0.0M |
| 2025-07-11 | 140,949.00 | 140,949.00 | 140,949.00 | 140,949.00 | 0.0M |
| 2025-07-10 | 141,480.00 | 141,480.00 | 141,480.00 | 141,480.00 | 0.0M |
| 2025-07-09 | 142,325.00 | 142,325.00 | 142,325.00 | 142,325.00 | 0.0M |
| 2025-07-08 | 144,286.00 | 144,286.00 | 144,286.00 | 144,286.00 | 0.0M |
| 2025-07-07 | 146,520.00 | 146,520.00 | 145,845.00 | 144,621.00 | 0.0M |
| 2025-07-04 | 146,570.00 | 146,570.00 | 146,570.00 | 146,570.00 | 0.0M |
| 2025-07-03 | 146,408.00 | 146,408.00 | 146,408.00 | 146,408.00 | 0.0M |
| 2025-07-02 | 144,475.00 | 144,475.00 | 144,475.00 | 144,345.00 | 0.0M |
| 2025-07-01 | 145,040.00 | 145,040.00 | 145,040.00 | 145,040.00 | 0.0M |
| 2025-06-30 | 144,431.00 | 144,431.00 | 144,431.00 | 144,431.00 | 0.0M |
| 2025-06-28 | 142,291.00 | 142,291.00 | 142,291.00 | 142,291.00 | 0.0M |
| 2025-06-27 | 142,291.00 | 142,291.00 | 142,291.00 | 142,291.00 | 0.0M |
| 2025-06-26 | 142,622.00 | 142,622.00 | 142,622.00 | 142,622.00 | 0.0M |
| 2025-06-25 | 141,765.00 | 141,765.00 | 141,650.00 | 141,295.00 | 0.0M |
| 2025-06-24 | 143,115.00 | 143,115.00 | 143,075.00 | 142,828.00 | 0.0M |
| 2025-06-23 | 142,309.00 | 142,309.00 | 142,309.00 | 142,309.00 | 0.0M |
| 2025-06-21 | 141,610.00 | 142,820.00 | 142,820.00 | 142,820.00 | 0.0M |
| 2025-06-20 | 142,820.00 | 142,820.00 | 142,820.00 | 142,820.00 | 0.0M |
| 2025-06-18 | 141,610.00 | 141,955.00 | 141,020.00 | 141,352.00 | 0.0M |
| 2025-06-17 | 142,420.00 | 142,520.00 | 141,005.00 | 141,619.00 | 0.0M |
| 2025-06-16 | 140,290.00 | 142,965.00 | 140,290.00 | 142,275.00 | 0.0M |
| 2025-06-13 | 140,390.00 | 140,615.00 | 139,655.00 | 140,052.00 | 0.0M |
| 2025-06-12 | 140,285.00 | 140,665.00 | 140,250.00 | 140,744.00 | 0.0M |
| 2025-06-11 | 138,980.00 | 140,205.00 | 138,815.00 | 140,116.00 | 0.0M |
| 2025-06-10 | 139,350.00 | 139,500.00 | 139,350.00 | 139,538.00 | 0.0M |
| 2025-06-09 | 138,863.00 | 138,863.00 | 138,863.00 | 138,863.00 | 0.0M |
| 2025-06-07 | 139,450.00 | 139,450.00 | 139,450.00 | 139,450.00 | 0.0M |
| 2025-06-06 | 139,450.00 | 139,450.00 | 139,450.00 | 139,450.00 | 0.0M |
| 2025-06-05 | 139,460.00 | 139,580.00 | 139,295.00 | 139,495.00 | 0.0M |
| 2025-06-04 | 140,302.00 | 140,302.00 | 140,302.00 | 140,302.00 | 0.0M |
| 2025-06-03 | 140,965.00 | 140,965.00 | 140,965.00 | 140,965.00 | 0.0M |
| 2025-06-02 | 139,970.00 | 139,970.00 | 139,970.00 | 140,173.00 | 0.0M |
| 2025-05-30 | 141,170.00 | 141,170.00 | 141,170.00 | 140,910.00 | 0.0M |
| 2025-05-29 | 142,238.00 | 142,238.00 | 142,238.00 | 142,238.00 | 0.0M |
| 2025-05-28 | 142,641.00 | 142,641.00 | 142,641.00 | 142,641.00 | 0.0M |
| 2025-05-27 | 143,420.00 | 143,420.00 | 143,420.00 | 143,346.00 | 0.0M |
| 2025-05-26 | 141,949.00 | 141,949.00 | 141,949.00 | 141,949.00 | 0.0M |
| 2025-05-24 | 142,250.00 | 141,562.00 | 141,562.00 | 141,562.00 | 0.0M |
| 2025-05-23 | 141,562.00 | 141,562.00 | 141,562.00 | 141,562.00 | 0.0M |
| 2025-05-22 | 142,250.00 | 142,585.00 | 142,250.00 | 141,032.00 | 0.0M |
| 2025-05-21 | 141,646.00 | 141,646.00 | 141,646.00 | 141,646.00 | 0.0M |
| 2025-05-20 | 144,178.00 | 144,178.00 | 144,178.00 | 144,178.00 | 0.0M |
| 2025-05-19 | 143,750.00 | 143,750.00 | 143,750.00 | 143,750.00 | 0.0M |
| 2025-05-17 | 143,370.00 | 143,330.00 | 143,330.00 | 143,330.00 | 0.0M |
| 2025-05-16 | 143,330.00 | 143,330.00 | 143,330.00 | 143,330.00 | 0.0M |
| 2025-05-15 | 143,370.00 | 143,785.00 | 143,135.00 | 143,690.00 | 0.0M |
| 2025-05-14 | 142,705.00 | 142,705.00 | 142,705.00 | 142,705.00 | 0.0M |
| 2025-05-13 | 141,370.00 | 143,950.00 | 141,365.00 | 143,432.00 | 0.0M |
| 2025-05-12 | 141,029.00 | 141,029.00 | 141,029.00 | 141,029.00 | 0.0M |
| 2025-05-09 | 141,200.00 | 141,280.00 | 141,200.00 | 140,850.00 | 0.0M |
| 2025-05-08 | 141,000.00 | 141,930.00 | 141,000.00 | 140,733.00 | 0.0M |
| 2025-05-07 | 137,729.00 | 137,729.00 | 137,729.00 | 137,729.00 | 0.0M |
| 2025-05-06 | 137,929.00 | 137,929.00 | 137,929.00 | 137,929.00 | 0.0M |
| 2025-05-05 | 137,955.00 | 137,955.00 | 137,955.00 | 137,955.00 | 0.0M |
| 2025-05-02 | 139,195.00 | 139,745.00 | 139,195.00 | 139,524.00 | 0.0M |
| 2025-04-30 | 139,710.00 | 139,920.00 | 139,710.00 | 139,622.00 | 0.0M |
| 2025-04-29 | 139,887.00 | 139,887.00 | 139,887.00 | 139,887.00 | 0.0M |
| 2025-04-28 | 139,785.00 | 140,505.00 | 139,750.00 | 139,749.00 | 0.0M |
| 2025-04-25 | 139,577.00 | 139,577.00 | 139,577.00 | 139,577.00 | 0.0M |
| 2025-04-24 | 137,310.00 | 137,310.00 | 137,310.00 | 139,451.00 | 0.0M |
| 2025-04-23 | 137,152.00 | 137,152.00 | 137,152.00 | 137,152.00 | 0.0M |
| 2025-04-22 | 135,365.00 | 135,380.00 | 134,965.00 | 135,372.00 | 0.0M |
| 2025-04-17 | 134,352.00 | 134,352.00 | 134,352.00 | 134,352.00 | 0.0M |
| 2025-04-16 | 131,705.00 | 132,050.00 | 130,400.00 | 130,726.00 | 0.0M |
| 2025-04-15 | 132,425.00 | 132,480.00 | 131,480.00 | 131,716.00 | 0.0M |
| 2025-04-14 | 131,530.00 | 132,640.00 | 130,950.00 | 132,117.00 | 0.0M |
| 2025-04-11 | 129,775.00 | 131,030.00 | 128,765.00 | 130,397.00 | 0.0M |
| 2025-04-10 | 130,230.00 | 130,230.00 | 128,350.00 | 129,166.00 | 0.0M |
| 2025-04-09 | 126,015.00 | 131,400.00 | 126,015.00 | 130,538.00 | 0.0M |
| 2025-04-08 | 129,500.00 | 130,410.00 | 129,500.00 | 126,798.00 | 0.0M |
| 2025-04-07 | 129,720.00 | 130,580.00 | 128,500.00 | 128,472.00 | 0.0M |
| 2025-04-04 | 132,085.00 | 132,250.00 | 129,975.00 | 130,127.00 | 0.0M |
| 2025-04-03 | 134,750.00 | 135,490.00 | 134,135.00 | 134,314.00 | 0.0M |
| 2025-04-02 | 134,450.00 | 135,270.00 | 133,750.00 | 134,603.00 | 0.0M |
| 2025-04-01 | 134,195.00 | 134,500.00 | 134,195.00 | 134,396.00 | 0.0M |
| 2025-03-31 | 133,600.00 | 133,600.00 | 133,600.00 | 133,600.00 | 0.0M |
| 2025-03-28 | 135,328.00 | 135,328.00 | 135,328.00 | 135,328.00 | 0.0M |
| 2025-03-27 | 136,628.00 | 136,628.00 | 136,628.00 | 136,628.00 | 0.0M |
| 2025-03-26 | 136,201.00 | 136,201.00 | 136,201.00 | 136,201.00 | 0.0M |
| 2025-03-25 | 135,744.00 | 135,744.00 | 135,744.00 | 135,744.00 | 0.0M |
| 2025-03-24 | 135,034.00 | 135,034.00 | 135,034.00 | 135,034.00 | 0.0M |
| 2025-03-21 | 136,125.00 | 136,125.00 | 136,125.00 | 136,125.00 | 0.0M |
| 2025-03-20 | 135,880.00 | 135,880.00 | 135,880.00 | 135,880.00 | 0.0M |
| 2025-03-19 | 136,573.00 | 136,573.00 | 136,573.00 | 136,573.00 | 0.0M |
| 2025-03-18 | 135,409.00 | 135,409.00 | 135,409.00 | 135,409.00 | 0.0M |
| 2025-03-17 | 134,856.00 | 134,856.00 | 134,856.00 | 134,856.00 | 0.0M |
| 2025-03-14 | 132,933.00 | 132,933.00 | 132,933.00 | 132,933.00 | 0.0M |
| 2025-03-13 | 129,597.00 | 129,597.00 | 129,597.00 | 129,597.00 | 0.0M |
| 2025-03-12 | 127,702.00 | 127,702.00 | 127,702.00 | 127,702.00 | 0.0M |
| 2025-03-11 | 127,379.00 | 127,379.00 | 127,379.00 | 127,379.00 | 0.0M |
| 2025-03-10 | 128,460.00 | 128,460.00 | 128,460.00 | 128,460.00 | 0.0M |
| 2025-03-07 | 129,220.00 | 129,220.00 | 129,220.00 | 129,220.00 | 0.0M |
| 2025-03-06 | 127,452.00 | 127,452.00 | 127,452.00 | 127,452.00 | 0.0M |
| 2025-03-05 | 127,252.00 | 127,252.00 | 127,252.00 | 127,252.00 | 0.0M |
| 2025-02-28 | 127,119.00 | 127,119.00 | 127,119.00 | 127,119.00 | 0.0M |
| 2025-02-27 | 128,998.00 | 128,998.00 | 128,998.00 | 128,998.00 | 0.0M |
| 2025-02-26 | 129,141.00 | 129,141.00 | 129,141.00 | 129,141.00 | 0.0M |
| 2025-02-25 | 130,497.00 | 130,497.00 | 130,497.00 | 130,497.00 | 0.0M |
| 2025-02-24 | 129,898.00 | 129,898.00 | 129,898.00 | 129,898.00 | 0.0M |
| 2025-02-21 | 131,757.00 | 131,757.00 | 131,757.00 | 131,757.00 | 0.0M |
| 2025-02-20 | 132,270.00 | 132,270.00 | 132,270.00 | 132,270.00 | 0.0M |
| 2025-02-19 | 132,029.00 | 132,029.00 | 132,029.00 | 132,029.00 | 0.0M |
| 2025-02-18 | 133,242.00 | 133,242.00 | 133,242.00 | 133,242.00 | 0.0M |
| 2025-02-17 | 133,542.00 | 133,542.00 | 133,542.00 | 133,542.00 | 0.0M |
| 2025-02-14 | 133,224.00 | 133,224.00 | 133,224.00 | 133,224.00 | 0.0M |
| 2025-02-13 | 129,793.00 | 129,793.00 | 129,793.00 | 129,793.00 | 0.0M |
| 2025-02-12 | 129,075.00 | 129,325.00 | 126,395.00 | 126,632.00 | 0.0M |
| 2025-02-11 | 128,010.00 | 129,445.00 | 127,655.00 | 129,047.00 | 0.0M |
| 2025-02-10 | 127,505.00 | 128,955.00 | 127,375.00 | 128,234.00 | 0.0M |
| 2025-02-07 | 128,210.00 | 128,410.00 | 126,975.00 | 127,257.00 | 0.0M |
| 2025-02-06 | 128,245.00 | 128,245.00 | 128,245.00 | 128,952.00 | 0.0M |
| 2025-02-05 | 128,308.00 | 128,308.00 | 128,308.00 | 128,308.00 | 0.0M |
| 2025-02-04 | 128,385.00 | 128,385.00 | 128,385.00 | 127,916.00 | 0.0M |
| 2025-02-03 | 128,711.00 | 128,711.00 | 128,711.00 | 128,711.00 | 0.0M |
| 2025-01-31 | 129,157.00 | 129,157.00 | 129,157.00 | 129,157.00 | 0.0M |
| 2025-01-30 | 127,080.00 | 127,080.00 | 127,080.00 | 129,971.00 | 0.0M |
| 2025-01-29 | 126,309.00 | 126,309.00 | 126,309.00 | 126,309.00 | 0.0M |
| 2025-01-28 | 127,115.00 | 127,190.00 | 127,100.00 | 127,006.00 | 0.0M |
| 2025-01-27 | 127,985.00 | 127,985.00 | 127,985.00 | 127,985.00 | 0.0M |
| 2025-01-24 | 125,557.00 | 125,557.00 | 125,557.00 | 125,557.00 | 0.0M |
| 2025-01-23 | 125,545.00 | 125,545.00 | 125,545.00 | 125,545.00 | 0.0M |
| 2025-01-22 | 126,139.00 | 126,139.00 | 126,139.00 | 126,139.00 | 0.0M |
| 2025-01-21 | 125,825.00 | 125,825.00 | 125,825.00 | 126,571.00 | 0.0M |
| 2025-01-20 | 126,164.00 | 126,164.00 | 126,164.00 | 126,164.00 | 0.0M |
| 2025-01-17 | 125,130.00 | 125,130.00 | 125,130.00 | 125,501.00 | 0.0M |
| 2025-01-16 | 124,438.00 | 124,438.00 | 124,438.00 | 124,438.00 | 0.0M |
| 2025-01-15 | 126,096.00 | 126,096.00 | 126,096.00 | 126,096.00 | 0.0M |
| 2025-01-14 | 122,632.00 | 122,632.00 | 122,632.00 | 122,632.00 | 0.0M |
| 2025-01-13 | 122,289.00 | 122,289.00 | 122,289.00 | 122,289.00 | 0.0M |
| 2025-01-10 | 122,255.00 | 122,255.00 | 122,255.00 | 122,255.00 | 0.0M |
| 2025-01-09 | 123,224.00 | 123,224.00 | 123,224.00 | 123,224.00 | 0.0M |
| 2025-01-08 | 123,027.00 | 123,027.00 | 123,027.00 | 123,027.00 | 0.0M |
| 2025-01-07 | 124,793.00 | 124,793.00 | 124,793.00 | 124,793.00 | 0.0M |
| 2025-01-06 | 123,485.00 | 123,485.00 | 123,485.00 | 123,485.00 | 0.0M |
| 2025-01-03 | 122,025.00 | 122,025.00 | 122,025.00 | 122,025.00 | 0.0M |
| 2025-01-02 | 123,849.00 | 123,849.00 | 123,849.00 | 123,849.00 | 0.0M |