138.10
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 136.75 | 139.25 | 137.17 | 138.10 | 0.6M |
| 2025-09-25 | 138.00 | 138.77 | 137.35 | 137.60 | 0.6M |
| 2025-09-24 | 139.76 | 140.50 | 136.40 | 138.59 | 1.3M |
| 2025-09-23 | 139.65 | 141.20 | 139.65 | 140.91 | 1.1M |
| 2025-09-22 | 139.51 | 140.10 | 137.38 | 137.86 | 0.6M |
| 2025-09-19 | 138.10 | 140.49 | 138.02 | 139.09 | 0.9M |
| 2025-09-18 | 136.00 | 137.88 | 135.55 | 137.46 | 0.3M |
| 2025-09-17 | 135.62 | 136.71 | 135.00 | 135.91 | 0.5M |
| 2025-09-16 | 133.56 | 134.40 | 133.43 | 134.22 | 0.2M |
| 2025-09-15 | 134.19 | 134.74 | 132.80 | 133.01 | 0.4M |
| 2025-09-12 | 133.62 | 134.91 | 133.07 | 133.30 | 0.4M |
| 2025-09-11 | 134.36 | 134.36 | 132.50 | 133.07 | 0.2M |
| 2025-09-10 | 136.00 | 136.02 | 133.00 | 133.91 | 0.3M |
| 2025-09-09 | 137.14 | 137.14 | 135.32 | 135.87 | 0.3M |
| 2025-09-08 | 131.61 | 138.15 | 131.61 | 136.93 | 0.7M |
| 2025-09-05 | 130.80 | 131.99 | 129.78 | 131.55 | 0.4M |
| 2025-09-04 | 130.24 | 130.57 | 128.25 | 128.89 | 0.3M |
| 2025-09-03 | 130.87 | 131.15 | 129.55 | 131.11 | 0.2M |
| 2025-09-02 | 129.38 | 133.34 | 129.38 | 131.68 | 0.3M |
| 2025-09-01 | 128.76 | 129.15 | 127.28 | 128.86 | 0.2M |
| 2025-08-29 | 130.73 | 130.73 | 127.79 | 127.79 | 0.1M |
| 2025-08-28 | 132.61 | 132.61 | 130.72 | 130.95 | 0.7M |
| 2025-08-26 | 132.22 | 133.38 | 131.27 | 132.61 | 0.5M |
| 2025-08-25 | 131.97 | 133.05 | 131.70 | 132.22 | 0.4M |
| 2025-08-22 | 132.74 | 133.05 | 131.00 | 132.20 | 0.3M |
| 2025-08-21 | 133.65 | 134.88 | 132.21 | 132.39 | 0.4M |
| 2025-08-20 | 133.89 | 134.94 | 133.66 | 134.33 | 0.3M |
| 2025-08-19 | 132.95 | 134.61 | 128.80 | 134.37 | 0.8M |
| 2025-08-18 | 127.50 | 134.20 | 126.00 | 133.28 | 0.8M |
| 2025-08-14 | 121.80 | 125.25 | 121.23 | 123.29 | 0.3M |
| 2025-08-13 | 121.62 | 122.25 | 121.23 | 121.51 | 0.1M |
| 2025-08-12 | 120.90 | 121.50 | 120.31 | 120.84 | 0.1M |
| 2025-08-11 | 116.81 | 121.29 | 116.81 | 120.99 | 0.2M |
| 2025-08-08 | 120.50 | 120.50 | 116.22 | 116.22 | 0.2M |
| 2025-08-07 | 121.81 | 122.30 | 119.50 | 121.34 | 0.1M |
| 2025-08-06 | 122.44 | 122.64 | 122.13 | 122.20 | 0.1M |
| 2025-08-05 | 123.60 | 124.21 | 123.44 | 123.59 | 0.1M |
| 2025-08-04 | 123.64 | 124.33 | 123.36 | 124.35 | 0.0M |
| 2025-08-01 | 120.98 | 122.33 | 120.48 | 122.13 | 0.0M |
| 2025-07-31 | 122.50 | 123.00 | 120.90 | 122.45 | 0.4M |
| 2025-07-30 | 123.50 | 123.95 | 123.00 | 123.20 | 0.1M |
| 2025-07-29 | 123.50 | 125.00 | 123.50 | 124.55 | 0.1M |
| 2025-07-28 | 124.80 | 125.75 | 122.95 | 123.55 | 0.2M |
| 2025-07-25 | 125.80 | 125.80 | 122.70 | 123.40 | 0.1M |
| 2025-07-24 | 125.80 | 126.40 | 125.45 | 126.00 | 0.1M |
| 2025-07-23 | 125.45 | 125.70 | 124.55 | 126.05 | 0.1M |
| 2025-07-22 | 125.45 | 125.85 | 124.80 | 125.50 | 0.2M |
| 2025-07-21 | 124.25 | 126.30 | 124.25 | 125.85 | 0.2M |
| 2025-07-18 | 125.05 | 125.05 | 123.45 | 123.65 | 0.2M |
| 2025-07-17 | 125.55 | 125.55 | 124.25 | 125.35 | 0.0M |
| 2025-07-16 | 125.45 | 125.65 | 123.70 | 125.55 | 0.2M |
| 2025-07-15 | 255.00 | 255.00 | 250.20 | 252.90 | 0.1M |
| 2025-07-14 | 249.75 | 255.20 | 249.00 | 254.60 | 0.1M |
| 2025-07-11 | 252.75 | 252.75 | 248.80 | 248.95 | 0.1M |
| 2025-07-10 | 254.85 | 255.25 | 252.25 | 252.25 | 0.0M |
| 2025-07-09 | 253.25 | 254.20 | 253.00 | 254.40 | 0.0M |
| 2025-07-08 | 251.45 | 252.40 | 249.50 | 252.25 | 0.0M |
| 2025-07-07 | 252.40 | 252.40 | 251.45 | 252.25 | 0.0M |
| 2025-07-04 | 253.15 | 253.50 | 252.00 | 253.55 | 0.0M |
| 2025-07-03 | 254.80 | 256.85 | 253.70 | 253.70 | 0.0M |
| 2025-07-02 | 254.40 | 255.80 | 253.20 | 255.50 | 0.1M |
| 2025-07-01 | 252.80 | 253.80 | 251.60 | 255.50 | 0.0M |
| 2025-06-30 | 253.00 | 254.49 | 253.00 | 253.45 | 0.0M |
| 2025-06-27 | 253.18 | 255.18 | 253.07 | 253.18 | 0.0M |
| 2025-06-26 | 247.79 | 251.95 | 247.64 | 251.54 | 0.4M |
| 2025-06-25 | 244.50 | 247.64 | 243.84 | 247.52 | 0.3M |
| 2025-06-24 | 240.60 | 245.30 | 240.60 | 243.12 | 0.2M |
| 2025-06-23 | 234.82 | 239.19 | 234.75 | 239.05 | 0.1M |
| 2025-06-20 | 236.10 | 237.50 | 235.83 | 237.19 | 0.1M |
| 2025-06-19 | 236.98 | 237.25 | 233.12 | 233.41 | 0.1M |
| 2025-06-18 | 235.95 | 237.12 | 235.95 | 235.99 | 0.0M |
| 2025-06-17 | 238.02 | 238.07 | 236.26 | 235.45 | 0.0M |
| 2025-06-16 | 235.93 | 238.35 | 234.70 | 238.31 | 0.0M |
| 2025-06-13 | 235.08 | 236.50 | 234.00 | 237.83 | 0.0M |
| 2025-06-12 | 242.09 | 242.09 | 237.40 | 237.45 | 0.1M |
| 2025-06-11 | 243.07 | 243.43 | 241.90 | 243.18 | 0.0M |
| 2025-06-10 | 244.08 | 244.62 | 243.07 | 243.07 | 0.0M |
| 2025-06-09 | 245.80 | 246.40 | 244.72 | 245.52 | 0.0M |
| 2025-06-06 | 236.23 | 244.60 | 236.23 | 244.42 | 0.1M |
| 2025-06-05 | 235.90 | 236.23 | 234.07 | 236.23 | 0.0M |
| 2025-06-04 | 238.11 | 238.11 | 236.51 | 239.26 | 0.0M |
| 2025-06-03 | 238.30 | 238.30 | 237.94 | 237.94 | 0.0M |
| 2025-06-02 | 238.85 | 239.29 | 237.36 | 238.77 | 0.0M |
| 2025-05-30 | 240.00 | 240.00 | 237.00 | 237.31 | 0.0M |
| 2025-05-29 | 241.39 | 242.75 | 239.81 | 242.45 | 0.3M |
| 2025-05-28 | 240.37 | 243.00 | 238.80 | 240.29 | 0.5M |
| 2025-05-27 | 241.42 | 242.85 | 239.30 | 240.54 | 0.3M |
| 2025-05-26 | 242.00 | 242.99 | 238.05 | 241.26 | 0.5M |
| 2025-05-23 | 241.08 | 245.01 | 237.00 | 240.74 | 0.5M |
| 2025-05-22 | 240.84 | 240.84 | 238.55 | 240.52 | 0.1M |
| 2025-05-21 | 238.09 | 242.36 | 237.50 | 241.70 | 0.1M |
| 2025-05-20 | 242.69 | 246.60 | 239.00 | 240.30 | 0.3M |
| 2025-05-19 | 236.82 | 240.49 | 234.75 | 238.69 | 0.1M |
| 2025-05-16 | 236.87 | 239.30 | 236.00 | 236.82 | 0.1M |
| 2025-05-15 | 233.60 | 238.50 | 233.60 | 237.79 | 0.1M |
| 2025-05-14 | 230.89 | 234.85 | 230.89 | 233.58 | 0.1M |
| 2025-05-13 | 233.50 | 233.50 | 230.47 | 230.89 | 0.1M |
| 2025-05-12 | 226.00 | 233.17 | 226.00 | 233.05 | 0.2M |
| 2025-05-09 | 220.08 | 223.01 | 217.65 | 222.14 | 0.1M |
| 2025-05-08 | 226.95 | 227.90 | 220.30 | 221.05 | 0.1M |
| 2025-05-07 | 223.14 | 228.00 | 222.58 | 230.14 | 0.0M |
| 2025-05-06 | 226.13 | 226.13 | 222.64 | 224.64 | 0.0M |
| 2025-05-05 | 225.00 | 226.29 | 224.11 | 227.80 | 0.0M |
| 2025-05-02 | 225.24 | 225.24 | 220.00 | 221.65 | 0.1M |
| 2025-04-30 | 229.57 | 230.60 | 227.51 | 229.16 | 0.0M |
| 2025-04-29 | 230.50 | 230.50 | 227.29 | 231.80 | 0.1M |
| 2025-04-28 | 224.62 | 227.29 | 224.62 | 231.44 | 0.0M |
| 2025-04-25 | 230.99 | 230.99 | 224.60 | 226.05 | 0.0M |
| 2025-04-24 | 230.89 | 232.51 | 229.99 | 231.65 | 0.3M |
| 2025-04-23 | 223.32 | 232.25 | 223.32 | 231.65 | 0.6M |
| 2025-04-22 | 221.60 | 224.74 | 219.37 | 222.63 | 0.6M |
| 2025-04-21 | 217.00 | 221.72 | 216.00 | 221.40 | 0.4M |
| 2025-04-17 | 211.72 | 217.14 | 211.00 | 216.88 | 0.3M |
| 2025-04-16 | 212.44 | 213.07 | 211.21 | 212.76 | 0.1M |
| 2025-04-15 | 209.74 | 213.50 | 209.24 | 213.10 | 0.3M |
| 2025-04-11 | 204.37 | 207.00 | 204.37 | 206.44 | 0.1M |
| 2025-04-09 | 199.00 | 203.05 | 197.00 | 202.64 | 0.2M |
| 2025-04-08 | 198.79 | 200.19 | 195.00 | 199.01 | 0.4M |
| 2025-04-07 | 195.50 | 198.57 | 190.00 | 194.27 | 0.5M |
| 2025-04-04 | 203.70 | 204.80 | 201.59 | 203.33 | 0.2M |
| 2025-04-03 | 206.28 | 207.90 | 203.00 | 207.60 | 0.1M |
| 2025-04-02 | 206.00 | 207.00 | 205.65 | 211.93 | 0.0M |
| 2025-04-01 | 201.84 | 207.00 | 201.20 | 206.85 | 0.1M |
| 2025-03-28 | 203.71 | 204.71 | 198.99 | 199.62 | 0.1M |
| 2025-03-27 | 202.10 | 210.00 | 199.00 | 205.16 | 1.5M |
| 2025-03-26 | 207.68 | 214.27 | 205.51 | 208.46 | 1.0M |
| 2025-03-25 | 212.00 | 213.17 | 206.87 | 208.02 | 0.4M |
| 2025-03-24 | 209.81 | 212.60 | 209.51 | 210.52 | 0.3M |
| 2025-03-21 | 206.49 | 210.50 | 206.49 | 209.60 | 0.3M |
| 2025-03-20 | 207.00 | 208.20 | 205.15 | 206.98 | 0.2M |
| 2025-03-19 | 204.80 | 207.60 | 203.80 | 204.79 | 0.3M |
| 2025-03-18 | 199.70 | 203.90 | 199.00 | 203.72 | 0.4M |
| 2025-03-17 | 199.00 | 199.50 | 195.90 | 198.75 | 0.2M |
| 2025-03-13 | 197.61 | 198.06 | 195.77 | 196.19 | 0.1M |
| 2025-03-12 | 200.10 | 200.10 | 193.00 | 196.68 | 0.4M |
| 2025-03-11 | 202.00 | 203.77 | 197.34 | 199.66 | 0.4M |
| 2025-03-10 | 208.81 | 211.00 | 205.51 | 205.51 | 0.1M |
| 2025-03-07 | 209.50 | 211.35 | 208.50 | 209.35 | 0.1M |
| 2025-03-06 | 211.52 | 213.00 | 209.70 | 209.82 | 0.2M |
| 2025-03-05 | 205.91 | 211.24 | 205.91 | 209.34 | 0.2M |
| 2025-03-04 | 206.00 | 208.06 | 204.60 | 205.91 | 0.1M |
| 2025-03-03 | 217.00 | 217.00 | 205.50 | 208.77 | 0.2M |
| 2025-02-28 | 216.15 | 218.00 | 213.00 | 213.07 | 0.1M |
| 2025-02-27 | 223.05 | 225.81 | 220.56 | 222.09 | 0.7M |
| 2025-02-25 | 220.50 | 227.46 | 220.50 | 223.83 | 0.6M |
| 2025-02-24 | 219.60 | 222.00 | 218.33 | 221.82 | 0.3M |
| 2025-02-21 | 223.50 | 225.45 | 217.90 | 220.04 | 0.4M |
| 2025-02-20 | 222.20 | 225.33 | 220.84 | 224.04 | 0.2M |
| 2025-02-19 | 219.45 | 223.10 | 219.00 | 222.81 | 0.3M |
| 2025-02-18 | 220.00 | 220.40 | 216.03 | 219.96 | 0.3M |
| 2025-02-17 | 214.00 | 221.94 | 212.89 | 221.47 | 0.3M |
| 2025-02-14 | 218.06 | 218.06 | 211.88 | 213.25 | 0.4M |
| 2025-02-13 | 223.00 | 224.11 | 216.20 | 216.68 | 0.2M |
| 2025-02-12 | 204.67 | 219.20 | 201.00 | 218.65 | 0.3M |
| 2025-02-11 | 207.56 | 208.00 | 200.86 | 204.47 | 0.2M |
| 2025-02-10 | 211.20 | 211.20 | 209.30 | 209.52 | 0.1M |
| 2025-02-07 | 211.80 | 216.87 | 210.88 | 212.96 | 0.1M |
| 2025-02-06 | 213.00 | 213.00 | 209.70 | 212.81 | 0.0M |
| 2025-02-05 | 212.70 | 213.99 | 211.78 | 211.89 | 0.1M |
| 2025-02-04 | 209.90 | 212.00 | 208.00 | 211.75 | 0.2M |
| 2025-02-03 | 203.44 | 205.48 | 200.90 | 205.27 | 0.2M |
| 2025-02-01 | 218.20 | 220.85 | 205.00 | 207.06 | 0.2M |
| 2025-01-31 | 211.70 | 218.95 | 211.70 | 216.96 | 0.3M |
| 2025-01-30 | 205.50 | 212.00 | 205.19 | 211.44 | 0.6M |
| 2025-01-29 | 203.69 | 206.14 | 201.87 | 205.92 | 0.4M |
| 2025-01-28 | 198.06 | 204.80 | 196.00 | 202.40 | 0.7M |
| 2025-01-27 | 197.03 | 199.00 | 194.62 | 196.42 | 0.5M |
| 2025-01-24 | 206.47 | 206.47 | 201.50 | 202.08 | 0.3M |
| 2025-01-23 | 204.24 | 208.34 | 204.24 | 206.87 | 0.1M |
| 2025-01-22 | 205.65 | 207.00 | 202.94 | 206.54 | 0.2M |
| 2025-01-21 | 208.74 | 210.77 | 203.81 | 204.06 | 0.3M |
| 2025-01-20 | 206.24 | 209.64 | 205.48 | 208.88 | 0.3M |
| 2025-01-17 | 206.77 | 208.60 | 206.65 | 207.80 | 0.1M |
| 2025-01-16 | 210.00 | 211.20 | 207.93 | 208.22 | 0.1M |
| 2025-01-15 | 212.00 | 212.00 | 205.00 | 207.25 | 0.1M |
| 2025-01-14 | 207.60 | 211.15 | 207.57 | 210.43 | 0.1M |
| 2025-01-13 | 207.99 | 209.18 | 203.04 | 203.71 | 0.1M |
| 2025-01-10 | 214.50 | 214.50 | 208.25 | 210.67 | 0.2M |
| 2025-01-09 | 220.00 | 220.93 | 215.01 | 215.37 | 0.1M |
| 2025-01-08 | 223.00 | 224.65 | 222.00 | 222.55 | 0.1M |
| 2025-01-07 | 228.95 | 230.00 | 226.00 | 226.05 | 0.1M |
| 2025-01-06 | 235.70 | 236.00 | 228.94 | 229.52 | 0.1M |
| 2025-01-03 | 238.10 | 238.50 | 234.80 | 236.25 | 0.2M |
| 2025-01-02 | 223.61 | 238.15 | 223.60 | 237.33 | 0.2M |
| 2025-01-01 | 221.61 | 225.67 | 221.61 | 225.35 | 0.0M |