143.20
마지막 업데이트: 2025-07-21
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-07-21 | 142.40 | 143.90 | 142.40 | 143.20 | 0.0M |
| 2025-07-18 | 142.50 | 143.10 | 142.50 | 143.00 | 0.0M |
| 2025-07-17 | 142.50 | 143.30 | 142.50 | 142.90 | 0.0M |
| 2025-07-16 | 142.50 | 142.90 | 142.50 | 142.60 | 0.0M |
| 2025-07-15 | 142.70 | 143.40 | 142.30 | 142.30 | 0.0M |
| 2025-07-14 | 142.50 | 143.00 | 142.50 | 143.00 | 0.0M |
| 2025-07-11 | 142.10 | 143.40 | 142.10 | 142.80 | 0.1M |
| 2025-07-10 | 142.90 | 143.00 | 142.10 | 143.00 | 0.0M |
| 2025-07-09 | 143.20 | 143.20 | 142.60 | 142.70 | 0.1M |
| 2025-07-08 | 143.10 | 143.20 | 143.00 | 143.00 | 0.1M |
| 2025-07-07 | 143.20 | 143.80 | 143.00 | 143.00 | 0.1M |
| 2025-07-04 | 143.10 | 143.90 | 143.10 | 143.40 | 0.0M |
| 2025-07-03 | 143.40 | 145.00 | 143.10 | 143.20 | 0.0M |
| 2025-07-02 | 143.20 | 143.30 | 143.00 | 143.00 | 0.1M |
| 2025-07-01 | 143.10 | 143.40 | 143.10 | 143.10 | 0.1M |
| 2025-06-30 | 143.10 | 143.30 | 143.10 | 143.10 | 0.1M |
| 2025-06-27 | 143.40 | 143.40 | 143.00 | 143.00 | 0.5M |
| 2025-06-26 | 143.20 | 143.60 | 143.00 | 143.00 | 0.0M |
| 2025-06-25 | 143.10 | 143.80 | 143.00 | 143.10 | 0.1M |
| 2025-06-24 | 142.00 | 143.00 | 141.40 | 142.10 | 0.0M |
| 2025-06-23 | 141.10 | 143.20 | 141.10 | 142.20 | 0.0M |
| 2025-06-19 | 142.50 | 143.40 | 142.50 | 143.40 | 0.5M |
| 2025-06-18 | 142.50 | 143.10 | 142.50 | 142.70 | 0.4M |
| 2025-06-17 | 142.40 | 142.70 | 142.30 | 142.50 | 1.0M |
| 2025-06-16 | 142.20 | 142.70 | 142.20 | 142.30 | 0.3M |
| 2025-06-13 | 142.50 | 142.70 | 142.40 | 142.60 | 0.0M |
| 2025-06-12 | 142.60 | 142.90 | 142.20 | 142.50 | 0.3M |
| 2025-06-11 | 142.30 | 142.90 | 142.30 | 142.80 | 0.1M |
| 2025-06-10 | 142.50 | 142.90 | 142.40 | 142.40 | 0.9M |
| 2025-06-09 | 142.00 | 143.00 | 142.00 | 142.50 | 0.4M |
| 2025-06-05 | 142.30 | 143.80 | 141.60 | 142.40 | 1.9M |
| 2025-06-04 | 142.10 | 142.60 | 142.10 | 142.30 | 0.2M |
| 2025-06-03 | 142.00 | 142.20 | 141.80 | 142.10 | 0.7M |
| 2025-06-02 | 141.80 | 142.10 | 141.70 | 141.90 | 1.1M |
| 2025-05-30 | 141.70 | 142.20 | 141.70 | 141.80 | 0.7M |
| 2025-05-28 | 141.80 | 142.00 | 141.70 | 141.70 | 0.1M |
| 2025-05-27 | 141.90 | 142.00 | 141.60 | 141.70 | 0.5M |
| 2025-05-26 | 142.20 | 142.20 | 141.70 | 141.70 | 0.3M |
| 2025-05-23 | 141.90 | 142.30 | 141.40 | 142.30 | 1.2M |
| 2025-05-22 | 142.00 | 142.30 | 141.80 | 141.90 | 1.1M |
| 2025-05-21 | 141.80 | 142.20 | 141.70 | 142.00 | 0.3M |
| 2025-05-20 | 141.80 | 142.00 | 141.70 | 141.80 | 3.0M |
| 2025-05-19 | 141.80 | 142.20 | 141.70 | 141.80 | 1.4M |
| 2025-05-16 | 141.60 | 142.20 | 141.60 | 142.00 | 0.9M |
| 2025-05-15 | 141.50 | 141.80 | 141.20 | 141.60 | 1.1M |
| 2025-05-14 | 141.50 | 141.80 | 141.30 | 141.30 | 0.7M |
| 2025-05-13 | 141.50 | 142.20 | 141.40 | 141.50 | 0.9M |
| 2025-05-12 | 141.80 | 142.30 | 141.40 | 141.40 | 1.5M |
| 2025-05-09 | 141.40 | 142.00 | 141.40 | 141.70 | 0.4M |
| 2025-05-08 | 141.30 | 141.80 | 141.10 | 141.40 | 0.8M |
| 2025-05-07 | 141.30 | 141.40 | 141.10 | 141.10 | 0.7M |
| 2025-05-06 | 141.10 | 141.40 | 141.00 | 141.20 | 0.7M |
| 2025-05-05 | 141.30 | 141.40 | 140.70 | 141.00 | 1.0M |
| 2025-05-02 | 141.00 | 141.40 | 141.00 | 141.10 | 0.7M |
| 2025-04-30 | 140.90 | 141.40 | 140.80 | 140.80 | 0.8M |
| 2025-04-29 | 140.80 | 141.40 | 140.60 | 140.80 | 1.2M |
| 2025-04-28 | 140.60 | 141.60 | 140.60 | 140.70 | 1.0M |
| 2025-04-25 | 140.10 | 141.30 | 140.10 | 140.60 | 1.6M |
| 2025-04-24 | 141.40 | 142.10 | 141.30 | 141.50 | 3.4M |
| 2025-04-23 | 141.00 | 141.90 | 140.90 | 141.20 | 5.5M |
| 2025-04-22 | 141.60 | 142.80 | 140.50 | 141.00 | 5.2M |
| 2025-04-17 | 90.65 | 91.40 | 88.70 | 90.55 | 0.1M |
| 2025-04-16 | 90.00 | 91.05 | 88.95 | 90.65 | 0.1M |
| 2025-04-15 | 90.50 | 91.70 | 89.95 | 91.20 | 0.1M |
| 2025-04-14 | 90.00 | 90.70 | 88.40 | 90.40 | 0.1M |
| 2025-04-11 | 87.20 | 88.30 | 84.70 | 87.50 | 0.2M |
| 2025-04-10 | 96.20 | 96.20 | 87.00 | 87.35 | 0.2M |
| 2025-04-09 | 86.85 | 87.05 | 83.95 | 86.05 | 0.1M |
| 2025-04-08 | 88.00 | 91.75 | 87.55 | 90.60 | 0.2M |
| 2025-04-07 | 82.00 | 92.70 | 81.60 | 86.25 | 0.3M |
| 2025-04-04 | 94.00 | 95.05 | 87.90 | 89.20 | 0.2M |
| 2025-04-03 | 95.50 | 98.80 | 94.00 | 94.00 | 0.2M |
| 2025-04-02 | 98.60 | 98.60 | 95.70 | 97.85 | 0.1M |
| 2025-04-01 | 100.30 | 100.30 | 95.75 | 98.70 | 0.3M |
| 2025-03-31 | 96.65 | 96.95 | 95.00 | 95.65 | 0.1M |
| 2025-03-28 | 98.20 | 99.30 | 97.35 | 97.35 | 0.1M |
| 2025-03-27 | 96.90 | 99.75 | 96.20 | 98.45 | 0.1M |
| 2025-03-26 | 101.30 | 101.30 | 97.80 | 98.00 | 0.1M |
| 2025-03-25 | 102.10 | 102.20 | 99.95 | 101.00 | 0.1M |
| 2025-03-24 | 103.30 | 104.80 | 101.50 | 102.20 | 0.2M |
| 2025-03-21 | 103.90 | 103.90 | 100.50 | 103.30 | 0.8M |
| 2025-03-20 | 103.80 | 104.70 | 101.70 | 102.00 | 0.5M |
| 2025-03-19 | 105.00 | 105.40 | 102.70 | 103.50 | 0.6M |
| 2025-03-18 | 106.70 | 107.00 | 104.40 | 105.50 | 0.1M |
| 2025-03-17 | 107.00 | 107.60 | 105.20 | 106.00 | 0.1M |
| 2025-03-14 | 104.80 | 106.90 | 104.30 | 106.90 | 0.1M |
| 2025-03-13 | 101.70 | 105.40 | 100.80 | 104.60 | 0.2M |
| 2025-03-12 | 100.70 | 101.90 | 99.40 | 101.70 | 0.2M |
| 2025-03-11 | 100.30 | 102.60 | 98.75 | 99.35 | 0.2M |
| 2025-03-10 | 104.00 | 104.60 | 99.95 | 99.95 | 0.5M |
| 2025-03-07 | 104.70 | 104.70 | 102.10 | 103.40 | 0.1M |
| 2025-03-06 | 105.30 | 106.10 | 104.10 | 104.70 | 0.1M |
| 2025-03-05 | 106.50 | 108.20 | 104.00 | 104.20 | 0.3M |
| 2025-03-04 | 107.40 | 108.70 | 104.90 | 105.30 | 0.2M |
| 2025-03-03 | 111.70 | 111.70 | 109.50 | 109.70 | 0.1M |
| 2025-02-28 | 111.80 | 112.50 | 111.10 | 111.50 | 0.1M |
| 2025-02-27 | 116.30 | 116.30 | 112.90 | 112.90 | 0.1M |
| 2025-02-26 | 117.20 | 118.30 | 116.00 | 116.00 | 0.1M |
| 2025-02-25 | 117.90 | 119.00 | 116.50 | 117.20 | 0.1M |
| 2025-02-24 | 120.50 | 120.50 | 117.00 | 117.90 | 0.2M |
| 2025-02-21 | 118.90 | 122.70 | 117.80 | 120.30 | 0.3M |
| 2025-02-20 | 112.00 | 117.90 | 110.30 | 117.90 | 1.2M |
| 2025-02-19 | 130.00 | 133.00 | 104.70 | 108.70 | 3.4M |
| 2025-02-18 | 137.40 | 140.40 | 136.70 | 138.90 | 0.1M |
| 2025-02-17 | 136.70 | 137.20 | 134.80 | 136.20 | 0.1M |
| 2025-02-14 | 139.00 | 139.20 | 136.60 | 136.60 | 0.1M |
| 2025-02-13 | 138.00 | 139.60 | 137.40 | 138.70 | 0.0M |
| 2025-02-12 | 137.50 | 139.60 | 136.20 | 136.60 | 0.1M |
| 2025-02-11 | 137.70 | 139.70 | 136.20 | 138.80 | 0.0M |
| 2025-02-10 | 138.40 | 139.40 | 137.70 | 137.70 | 0.0M |
| 2025-02-07 | 141.10 | 141.70 | 138.40 | 138.40 | 0.1M |
| 2025-02-06 | 138.30 | 141.50 | 137.90 | 141.20 | 0.0M |
| 2025-02-05 | 140.10 | 141.00 | 138.40 | 138.40 | 0.1M |
| 2025-02-04 | 140.00 | 141.60 | 138.40 | 140.00 | 0.1M |
| 2025-02-03 | 139.60 | 140.20 | 137.40 | 139.50 | 0.1M |
| 2025-01-31 | 140.00 | 142.00 | 139.70 | 142.00 | 0.1M |
| 2025-01-30 | 138.60 | 140.90 | 137.80 | 139.50 | 0.1M |
| 2025-01-29 | 139.40 | 142.30 | 137.60 | 138.30 | 0.2M |
| 2025-01-28 | 136.10 | 139.80 | 135.90 | 139.50 | 0.2M |
| 2025-01-27 | 131.00 | 136.60 | 130.30 | 134.10 | 0.2M |
| 2025-01-24 | 134.90 | 135.60 | 132.40 | 132.80 | 0.1M |
| 2025-01-23 | 137.90 | 138.10 | 134.20 | 134.40 | 0.3M |
| 2025-01-22 | 137.00 | 139.80 | 136.90 | 137.40 | 0.2M |
| 2025-01-21 | 136.00 | 138.00 | 136.00 | 136.90 | 0.1M |
| 2025-01-20 | 134.40 | 137.00 | 133.80 | 136.10 | 0.2M |
| 2025-01-17 | 136.00 | 137.30 | 133.50 | 134.50 | 0.2M |
| 2025-01-16 | 138.20 | 139.20 | 133.90 | 136.00 | 0.2M |
| 2025-01-15 | 134.50 | 138.90 | 134.50 | 137.50 | 0.2M |
| 2025-01-14 | 139.40 | 141.40 | 134.30 | 134.40 | 0.3M |
| 2025-01-13 | 156.50 | 156.50 | 138.20 | 138.80 | 0.6M |
| 2025-01-10 | 163.60 | 165.30 | 157.40 | 159.00 | 0.1M |
| 2025-01-09 | 161.90 | 163.40 | 161.10 | 163.20 | 0.0M |
| 2025-01-08 | 158.90 | 163.00 | 158.90 | 162.00 | 0.1M |
| 2025-01-07 | 159.00 | 162.60 | 157.90 | 160.30 | 0.1M |
| 2025-01-03 | 162.60 | 162.60 | 157.30 | 157.90 | 0.0M |
| 2025-01-02 | 161.00 | 162.60 | 160.40 | 162.60 | 0.0M |