140.99
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 147.08 | 151.53 | 147.08 | 150.96 | 151.5K |
| 09:31 | 151.14 | 151.14 | 148.38 | 148.60 | 8.9K |
| 09:32 | 151.99 | 154.25 | 151.92 | 153.50 | 8.4K |
| 09:33 | 152.48 | 152.50 | 151.59 | 152.41 | 5.9K |
| 09:34 | 152.39 | 152.39 | 151.99 | 151.99 | 3.1K |
| 09:35 | 152.18 | 153.56 | 152.18 | 153.56 | 6.6K |
| 09:36 | 152.37 | 153.00 | 152.00 | 152.56 | 3.5K |
| 09:37 | 151.45 | 151.54 | 151.00 | 151.54 | 1.0K |
| 09:38 | 151.20 | 151.53 | 149.70 | 149.70 | 1.4K |
| 09:39 | 150.24 | 150.24 | 149.00 | 149.00 | 3.4K |
| 09:40 | 148.32 | 148.54 | 147.66 | 147.66 | 5.6K |
| 09:41 | 147.00 | 148.75 | 145.68 | 145.68 | 2.8K |
| 09:42 | 146.25 | 146.50 | 146.25 | 146.50 | 3.7K |
| 09:43 | 145.32 | 145.32 | 144.87 | 144.87 | 1.9K |
| 09:44 | 145.01 | 145.32 | 145.01 | 145.32 | 3.4K |
| 09:45 | 143.66 | 143.66 | 142.58 | 142.57 | 5.0K |
| 09:46 | 142.88 | 144.11 | 142.88 | 144.11 | 1.7K |
| 09:47 | 144.68 | 145.80 | 144.68 | 145.80 | 2.6K |
| 09:48 | 147.06 | 147.06 | 145.92 | 145.92 | 3.6K |
| 09:49 | 146.00 | 146.00 | 145.23 | 145.72 | 1.7K |
| 09:50 | 146.80 | 148.47 | 146.80 | 147.61 | 3.2K |
| 09:51 | 147.28 | 148.00 | 147.18 | 148.00 | 2.7K |
| 09:52 | 148.00 | 148.00 | 147.37 | 147.37 | 3.6K |
| 09:53 | 148.50 | 148.80 | 147.80 | 148.30 | 3.1K |
| 09:54 | 148.50 | 148.50 | 147.31 | 147.31 | 3.9K |
| 09:56 | 149.29 | 150.00 | 148.80 | 150.00 | 4.4K |
| 09:57 | 150.61 | 150.86 | 150.57 | 150.57 | 3.3K |
| 09:58 | 150.94 | 151.34 | 150.94 | 151.34 | 4.4K |
| 09:59 | 152.43 | 152.43 | 152.03 | 152.13 | 3.3K |
| 10:00 | 152.97 | 154.49 | 152.97 | 154.27 | 5.4K |
| 10:01 | 152.82 | 154.00 | 152.33 | 153.78 | 4.4K |
| 10:02 | 153.94 | 154.38 | 153.94 | 154.38 | 3.8K |
| 10:03 | 152.14 | 152.14 | 150.82 | 150.82 | 2.8K |
| 10:04 | 150.09 | 150.09 | 147.06 | 148.67 | 4.1K |
| 10:05 | 148.80 | 148.80 | 147.50 | 147.50 | 5.5K |
| 10:06 | 146.32 | 146.40 | 143.90 | 144.00 | 3.0K |
| 10:07 | 144.44 | 145.20 | 143.48 | 144.45 | 8.5K |
| 10:08 | 144.99 | 144.99 | 144.99 | 144.99 | 1.8K |
| 10:09 | 145.00 | 145.00 | 144.26 | 144.25 | 5.1K |
| 10:10 | 144.96 | 145.53 | 143.94 | 144.03 | 6.6K |
| 10:11 | 143.13 | 143.13 | 142.03 | 142.03 | 3.8K |
| 10:12 | 142.54 | 142.54 | 141.70 | 142.24 | 4.2K |
| 10:13 | 141.69 | 142.20 | 141.45 | 142.20 | 5.4K |
| 10:14 | 142.70 | 143.05 | 142.50 | 142.50 | 6.8K |
| 10:15 | 142.33 | 142.51 | 141.49 | 142.51 | 3.3K |
| 10:16 | 142.51 | 142.51 | 142.39 | 142.39 | 1.9K |
| 10:17 | 141.97 | 142.22 | 141.82 | 141.82 | 4.5K |
| 10:18 | 141.45 | 142.22 | 141.00 | 141.00 | 3.9K |
| 10:19 | 141.00 | 141.36 | 141.00 | 141.36 | 2.2K |
| 10:20 | 141.00 | 141.61 | 140.01 | 140.01 | 6.5K |
| 10:21 | 139.00 | 139.28 | 138.40 | 138.51 | 19.6K |
| 10:22 | 137.85 | 138.44 | 137.48 | 137.48 | 6.1K |
| 10:23 | 138.37 | 138.40 | 137.98 | 138.38 | 2.7K |
| 10:24 | 138.00 | 138.00 | 137.50 | 137.50 | 3.7K |
| 10:25 | 138.00 | 138.00 | 136.44 | 136.44 | 12.6K |
| 10:26 | 136.34 | 136.52 | 135.62 | 135.64 | 10.1K |
| 10:27 | 135.90 | 136.55 | 135.71 | 136.55 | 4.2K |
| 10:28 | 137.25 | 138.88 | 137.25 | 138.49 | 11.9K |
| 10:29 | 138.55 | 140.10 | 138.55 | 139.68 | 8.9K |
| 10:30 | 140.00 | 140.00 | 139.06 | 139.07 | 7.1K |
| 10:31 | 139.49 | 139.88 | 139.49 | 139.51 | 1.9K |
| 10:32 | 140.01 | 140.01 | 139.98 | 139.98 | 3.2K |
| 10:33 | 138.58 | 138.58 | 138.58 | 138.58 | 0.5K |
| 10:34 | 138.50 | 138.50 | 138.50 | 138.50 | 1.1K |
| 10:35 | 138.29 | 138.29 | 138.29 | 138.29 | 1.9K |
| 10:36 | 139.05 | 139.72 | 139.05 | 139.51 | 4.2K |
| 10:37 | 138.73 | 138.73 | 138.73 | 138.73 | 0.7K |
| 10:38 | 139.81 | 142.32 | 139.81 | 142.32 | 9.4K |
| 10:39 | 142.81 | 143.00 | 142.45 | 143.00 | 4.1K |
| 10:40 | 143.13 | 143.13 | 142.78 | 142.78 | 4.2K |
| 10:41 | 142.58 | 143.46 | 142.58 | 143.09 | 2.9K |
| 10:42 | 143.15 | 143.15 | 143.05 | 143.06 | 1.6K |
| 10:43 | 143.45 | 143.82 | 143.33 | 143.82 | 3.0K |
| 10:44 | 143.23 | 143.27 | 142.35 | 142.63 | 2.2K |
| 10:45 | 143.00 | 143.35 | 142.82 | 142.82 | 1.5K |
| 10:46 | 143.00 | 143.20 | 142.99 | 142.99 | 2.9K |
| 10:47 | 141.61 | 141.61 | 141.39 | 141.39 | 1.7K |
| 10:48 | 141.21 | 141.33 | 141.21 | 141.33 | 1.7K |
| 10:49 | 140.45 | 140.64 | 140.45 | 140.51 | 3.9K |
| 10:50 | 139.01 | 139.01 | 139.01 | 139.01 | 0.6K |
| 10:51 | 139.59 | 139.59 | 139.40 | 139.40 | 1.8K |
| 10:52 | 139.21 | 139.24 | 139.02 | 139.02 | 2.2K |
| 10:53 | 139.16 | 139.16 | 139.16 | 139.16 | 0.5K |
| 10:54 | 138.80 | 138.80 | 137.81 | 137.81 | 3.3K |
| 10:55 | 137.93 | 137.93 | 137.67 | 137.70 | 2.2K |
| 10:56 | 137.72 | 137.72 | 137.29 | 137.29 | 0.6K |
| 10:57 | 137.79 | 137.79 | 137.09 | 137.09 | 4.9K |
| 10:58 | 136.68 | 136.97 | 136.68 | 136.97 | 1.8K |
| 10:59 | 136.33 | 136.33 | 136.00 | 136.18 | 3.6K |
| 11:00 | 136.00 | 136.40 | 135.96 | 136.40 | 8.6K |
| 11:01 | 136.40 | 136.56 | 136.00 | 136.56 | 2.4K |
| 11:02 | 136.59 | 137.56 | 136.59 | 137.44 | 2.8K |
| 11:03 | 137.79 | 137.96 | 137.79 | 137.84 | 3.5K |
| 11:04 | 138.51 | 138.54 | 138.29 | 138.29 | 3.9K |
| 11:05 | 138.13 | 138.28 | 138.08 | 138.28 | 3.0K |
| 11:06 | 138.64 | 138.95 | 138.64 | 138.64 | 3.4K |
| 11:07 | 138.39 | 138.84 | 138.11 | 138.11 | 3.5K |
| 11:09 | 136.24 | 136.24 | 135.74 | 135.93 | 3.0K |
| 11:10 | 135.00 | 135.60 | 134.85 | 135.60 | 5.7K |
| 11:11 | 135.61 | 135.61 | 134.26 | 134.44 | 8.2K |
| 11:12 | 134.66 | 134.66 | 134.04 | 134.04 | 5.4K |
| 11:13 | 134.40 | 134.75 | 134.40 | 134.41 | 3.5K |
| 11:14 | 134.75 | 134.75 | 134.75 | 134.75 | 2.4K |
| 11:15 | 134.91 | 135.03 | 134.57 | 134.57 | 3.6K |
| 11:16 | 134.77 | 135.44 | 134.77 | 135.44 | 4.3K |
| 11:17 | 135.43 | 135.55 | 135.24 | 135.55 | 3.5K |
| 11:18 | 135.97 | 136.10 | 135.97 | 136.10 | 1.8K |
| 11:19 | 135.73 | 136.52 | 135.59 | 136.52 | 3.6K |
| 11:20 | 136.72 | 137.47 | 136.72 | 137.47 | 2.4K |
| 11:21 | 137.07 | 137.07 | 136.12 | 136.39 | 1.8K |
| 11:22 | 136.39 | 136.39 | 136.26 | 136.26 | 1.3K |
| 11:23 | 136.71 | 136.71 | 136.71 | 136.71 | 1.1K |
| 11:24 | 137.16 | 137.94 | 137.16 | 137.94 | 0.6K |
| 11:25 | 137.57 | 138.20 | 137.57 | 138.08 | 2.1K |
| 11:26 | 138.17 | 138.17 | 138.13 | 138.13 | 0.4K |
| 11:27 | 138.17 | 138.39 | 138.14 | 138.39 | 1.8K |
| 11:28 | 137.87 | 138.36 | 137.87 | 138.36 | 1.3K |
| 11:29 | 138.13 | 138.13 | 138.13 | 138.13 | 1.7K |
| 11:30 | 138.00 | 138.00 | 138.00 | 138.00 | 2.9K |
| 11:32 | 137.07 | 137.07 | 137.07 | 137.07 | 0.8K |
| 11:33 | 136.16 | 136.16 | 136.16 | 136.16 | 0.5K |
| 11:34 | 136.99 | 136.99 | 136.99 | 136.99 | 2.1K |
| 11:35 | 136.95 | 136.95 | 136.93 | 136.93 | 1.4K |
| 11:36 | 136.81 | 136.93 | 136.81 | 136.93 | 1.3K |
| 11:38 | 137.22 | 137.22 | 137.22 | 137.22 | 1.4K |
| 11:39 | 137.99 | 138.00 | 137.99 | 138.00 | 0.9K |
| 11:40 | 137.94 | 137.94 | 137.94 | 137.94 | 0.4K |
| 11:41 | 138.03 | 138.38 | 138.03 | 138.03 | 1.1K |
| 11:42 | 137.00 | 137.00 | 137.00 | 137.00 | 1.2K |
| 11:45 | 136.91 | 136.91 | 136.39 | 136.39 | 3.1K |
| 11:47 | 135.87 | 135.87 | 135.87 | 135.87 | 3.5K |
| 11:48 | 134.73 | 135.13 | 134.73 | 135.13 | 1.6K |
| 11:49 | 136.78 | 136.78 | 136.78 | 136.78 | 0.3K |
| 11:50 | 136.27 | 136.27 | 136.04 | 136.04 | 0.9K |
| 11:51 | 135.74 | 135.76 | 135.74 | 135.76 | 1.3K |
| 11:52 | 135.13 | 135.13 | 135.13 | 135.13 | 3.4K |
| 11:53 | 134.70 | 134.70 | 134.70 | 134.70 | 2.6K |
| 11:54 | 134.90 | 135.13 | 134.90 | 135.12 | 2.1K |
| 11:55 | 134.59 | 134.63 | 134.59 | 134.62 | 4.3K |
| 11:56 | 134.21 | 134.21 | 134.08 | 134.08 | 1.1K |
| 11:57 | 134.22 | 134.22 | 133.38 | 133.38 | 6.6K |
| 11:58 | 133.83 | 134.24 | 133.79 | 134.24 | 2.4K |
| 11:59 | 133.48 | 133.64 | 133.48 | 133.64 | 1.6K |
| 12:00 | 133.41 | 133.41 | 133.05 | 133.24 | 2.9K |
| 12:01 | 133.58 | 134.89 | 133.58 | 134.84 | 2.0K |
| 12:02 | 134.85 | 135.00 | 134.72 | 134.74 | 4.2K |
| 12:03 | 135.32 | 135.35 | 135.32 | 135.35 | 2.7K |
| 12:04 | 135.98 | 136.13 | 135.98 | 136.13 | 0.9K |
| 12:05 | 136.05 | 136.05 | 135.75 | 135.75 | 1.5K |
| 12:06 | 136.21 | 136.21 | 136.21 | 136.20 | 0.9K |
| 12:07 | 136.47 | 136.63 | 136.40 | 136.40 | 1.6K |
| 12:08 | 135.71 | 135.71 | 135.71 | 135.71 | 1.5K |
| 12:09 | 135.18 | 135.18 | 135.18 | 135.18 | 1.0K |
| 12:11 | 134.61 | 134.61 | 134.61 | 134.61 | 0.5K |
| 12:12 | 134.64 | 134.64 | 134.60 | 134.60 | 1.1K |
| 12:13 | 135.00 | 135.00 | 135.00 | 134.99 | 1.2K |
| 12:15 | 135.44 | 135.44 | 135.44 | 135.44 | 0.7K |
| 12:18 | 135.98 | 135.98 | 135.10 | 135.10 | 3.2K |
| 12:21 | 136.58 | 137.00 | 136.58 | 137.00 | 3.3K |
| 12:22 | 136.87 | 137.63 | 136.87 | 137.63 | 4.3K |
| 12:23 | 137.37 | 138.00 | 137.37 | 137.99 | 3.5K |
| 12:24 | 138.01 | 138.21 | 138.01 | 138.21 | 3.0K |
| 12:27 | 137.98 | 137.98 | 137.23 | 137.23 | 1.1K |
| 12:28 | 137.47 | 137.47 | 137.47 | 137.47 | 2.5K |
| 12:29 | 137.79 | 137.96 | 137.79 | 137.84 | 6.9K |
| 12:30 | 137.67 | 137.67 | 137.67 | 137.67 | 3.9K |
| 12:32 | 138.04 | 139.00 | 138.04 | 139.00 | 6.2K |
| 12:33 | 138.53 | 138.53 | 138.05 | 138.04 | 2.3K |
| 12:35 | 138.09 | 138.09 | 138.09 | 138.09 | 1.8K |
| 12:36 | 139.30 | 139.30 | 139.15 | 139.15 | 0.5K |
| 12:37 | 138.01 | 138.01 | 138.01 | 138.01 | 0.9K |
| 12:38 | 138.61 | 138.61 | 138.61 | 138.61 | 0.1K |
| 12:39 | 138.93 | 139.34 | 138.93 | 139.32 | 11.3K |
| 12:41 | 139.69 | 139.69 | 139.69 | 139.69 | 0.6K |
| 12:42 | 138.99 | 138.99 | 138.99 | 138.99 | 1.1K |
| 12:44 | 139.91 | 139.91 | 139.74 | 139.74 | 1.7K |
| 12:45 | 139.52 | 140.00 | 139.52 | 140.00 | 2.4K |
| 12:46 | 140.01 | 140.01 | 140.01 | 140.01 | 1.4K |
| 12:47 | 140.35 | 140.35 | 140.00 | 140.00 | 1.5K |
| 12:48 | 139.98 | 139.98 | 139.89 | 139.89 | 0.5K |
| 12:49 | 139.81 | 140.16 | 139.75 | 140.16 | 2.4K |
| 12:50 | 139.83 | 139.83 | 139.83 | 139.82 | 0.3K |
| 12:51 | 140.24 | 140.24 | 140.24 | 140.24 | 0.4K |
| 12:54 | 140.64 | 141.13 | 140.64 | 141.13 | 1.9K |
| 12:55 | 140.59 | 140.59 | 140.59 | 140.59 | 0.7K |
| 12:56 | 140.82 | 140.82 | 140.72 | 140.72 | 1.2K |
| 12:58 | 141.65 | 141.65 | 141.65 | 141.65 | 1.4K |
| 13:00 | 140.44 | 140.44 | 140.14 | 140.17 | 2.6K |
| 13:05 | 140.47 | 140.47 | 140.47 | 140.47 | 0.7K |
| 13:06 | 141.75 | 141.75 | 141.75 | 141.75 | 1.1K |
| 13:07 | 141.46 | 141.46 | 141.40 | 141.40 | 0.6K |
| 13:08 | 141.00 | 141.09 | 141.00 | 141.09 | 0.7K |
| 13:09 | 141.42 | 141.42 | 141.42 | 141.42 | 0.2K |
| 13:10 | 141.79 | 141.79 | 141.79 | 141.79 | 1.7K |
| 13:12 | 142.55 | 142.55 | 142.29 | 142.29 | 0.3K |
| 13:13 | 142.76 | 142.84 | 142.76 | 142.84 | 1.6K |
| 13:14 | 142.98 | 142.98 | 142.25 | 142.25 | 2.4K |
| 13:16 | 141.08 | 141.08 | 141.08 | 141.08 | 1.3K |
| 13:20 | 139.41 | 139.41 | 139.13 | 139.21 | 3.5K |
| 13:21 | 139.68 | 139.68 | 139.47 | 139.47 | 0.7K |
| 13:22 | 139.49 | 139.49 | 139.49 | 139.49 | 0.7K |
| 13:23 | 139.59 | 139.59 | 139.59 | 139.59 | 0.7K |
| 13:25 | 139.21 | 139.21 | 139.21 | 139.21 | 0.3K |
| 13:26 | 139.37 | 139.37 | 139.37 | 139.37 | 0.6K |
| 13:27 | 140.14 | 140.14 | 140.05 | 140.05 | 0.6K |
| 13:28 | 140.17 | 140.17 | 140.17 | 140.17 | 0.7K |
| 13:29 | 140.02 | 140.02 | 140.02 | 140.02 | 2.2K |
| 13:32 | 141.29 | 141.29 | 141.29 | 141.29 | 1.3K |
| 13:36 | 142.15 | 142.15 | 142.15 | 142.15 | 0.9K |
| 13:38 | 141.94 | 141.94 | 141.94 | 141.94 | 0.5K |
| 13:39 | 142.10 | 142.10 | 142.10 | 142.10 | 0.8K |
| 13:41 | 141.63 | 141.63 | 141.63 | 141.63 | 3.6K |
| 13:45 | 142.45 | 142.45 | 142.45 | 142.45 | 0.5K |
| 13:46 | 141.75 | 141.75 | 141.75 | 141.75 | 0.9K |
| 13:47 | 141.49 | 141.49 | 141.49 | 141.49 | 0.7K |
| 13:50 | 141.60 | 141.60 | 141.55 | 141.55 | 0.6K |
| 13:51 | 141.13 | 141.13 | 141.13 | 141.13 | 0.5K |
| 13:52 | 142.52 | 142.52 | 142.52 | 142.52 | 1.2K |
| 13:56 | 141.30 | 141.30 | 141.30 | 141.29 | 0.6K |
| 13:57 | 141.40 | 141.40 | 141.40 | 141.40 | 0.4K |
| 13:59 | 141.59 | 141.59 | 141.59 | 141.59 | 0.5K |
| 14:02 | 141.98 | 141.98 | 141.98 | 141.98 | 0.7K |
| 14:05 | 141.60 | 141.60 | 141.60 | 141.60 | 0.5K |
| 14:06 | 140.85 | 140.85 | 140.42 | 140.42 | 0.8K |
| 14:07 | 140.65 | 140.65 | 140.65 | 140.65 | 0.7K |
| 14:09 | 140.26 | 140.26 | 140.26 | 140.26 | 1.1K |
| 14:10 | 140.04 | 140.04 | 140.04 | 140.04 | 0.3K |
| 14:11 | 139.89 | 140.23 | 139.89 | 140.23 | 0.7K |
| 14:13 | 140.45 | 140.45 | 139.85 | 139.85 | 1.4K |
| 14:16 | 140.37 | 140.37 | 140.37 | 140.37 | 0.5K |
| 14:17 | 138.86 | 138.86 | 138.86 | 138.86 | 0.6K |
| 14:19 | 139.39 | 139.39 | 139.39 | 139.39 | 0.2K |
| 14:20 | 139.52 | 139.52 | 139.09 | 139.09 | 0.4K |
| 14:21 | 139.52 | 139.52 | 139.52 | 139.52 | 0.2K |
| 14:22 | 139.54 | 139.94 | 139.54 | 139.94 | 1.1K |
| 14:25 | 139.74 | 139.74 | 139.74 | 139.74 | 0.8K |
| 14:27 | 139.10 | 139.10 | 138.67 | 138.67 | 1.6K |
| 14:28 | 138.08 | 138.08 | 138.08 | 138.08 | 1.5K |
| 14:32 | 139.40 | 139.60 | 139.40 | 139.60 | 0.8K |
| 14:34 | 139.96 | 139.96 | 139.96 | 139.96 | 0.6K |
| 14:35 | 139.95 | 139.95 | 139.95 | 139.95 | 2.0K |
| 14:36 | 140.09 | 140.09 | 140.09 | 140.09 | 2.9K |
| 14:37 | 140.08 | 140.08 | 140.08 | 140.08 | 0.5K |
| 14:39 | 140.38 | 140.38 | 140.38 | 140.38 | 1.3K |
| 14:40 | 141.26 | 141.26 | 141.26 | 141.26 | 0.2K |
| 14:41 | 140.67 | 140.67 | 140.67 | 140.67 | 0.6K |
| 14:45 | 140.99 | 140.99 | 140.99 | 140.99 | 0.2K |
| 14:46 | 140.21 | 140.21 | 140.21 | 140.21 | 1.5K |
| 14:54 | 140.22 | 140.22 | 140.22 | 140.22 | 0.2K |
| 14:56 | 141.26 | 141.26 | 141.26 | 141.26 | 0.2K |
| 14:57 | 141.41 | 141.41 | 141.41 | 141.41 | 0.4K |
| 14:58 | 141.48 | 141.62 | 141.46 | 141.62 | 1.0K |
| 15:03 | 140.73 | 140.73 | 140.73 | 140.73 | 0.1K |
| 15:04 | 140.83 | 140.83 | 140.83 | 140.83 | 0.7K |
| 15:06 | 140.16 | 140.16 | 140.16 | 140.16 | 0.7K |
| 15:07 | 139.22 | 139.22 | 139.22 | 139.22 | 0.6K |
| 15:09 | 139.67 | 139.80 | 139.67 | 139.80 | 0.5K |
| 15:11 | 139.71 | 139.71 | 139.71 | 139.71 | 0.4K |
| 15:12 | 140.27 | 140.27 | 140.02 | 140.02 | 1.1K |
| 15:13 | 143.08 | 143.08 | 141.94 | 141.94 | 5.0K |
| 15:14 | 140.89 | 140.89 | 140.89 | 140.89 | 0.1K |
| 15:15 | 140.46 | 140.46 | 140.46 | 140.46 | 0.9K |
| 15:19 | 140.00 | 140.00 | 140.00 | 140.00 | 0.7K |
| 15:20 | 140.42 | 140.42 | 140.42 | 140.42 | 0.3K |
| 15:21 | 140.46 | 140.46 | 140.46 | 140.46 | 0.8K |
| 15:27 | 140.55 | 140.55 | 140.55 | 140.55 | 0.5K |
| 15:28 | 140.24 | 140.24 | 140.24 | 140.24 | 0.5K |
| 15:30 | 140.25 | 140.25 | 140.25 | 140.25 | 0.6K |
| 15:31 | 140.02 | 140.02 | 139.47 | 139.47 | 1.3K |
| 15:32 | 139.54 | 139.54 | 139.54 | 139.54 | 0.6K |
| 15:33 | 139.79 | 139.79 | 139.79 | 139.79 | 0.4K |
| 15:34 | 139.49 | 139.49 | 139.49 | 139.49 | 1.4K |
| 15:38 | 139.75 | 139.75 | 139.75 | 139.75 | 1.6K |
| 15:42 | 139.34 | 139.34 | 139.34 | 139.34 | 0.6K |
| 15:43 | 139.34 | 139.34 | 139.26 | 139.26 | 1.4K |
| 15:45 | 139.41 | 139.41 | 138.27 | 138.27 | 2.5K |
| 15:47 | 139.17 | 139.17 | 139.17 | 139.17 | 0.7K |
| 15:50 | 139.31 | 139.31 | 139.31 | 139.31 | 0.7K |
| 15:52 | 139.31 | 139.31 | 139.17 | 139.17 | 2.4K |
| 15:53 | 139.57 | 139.57 | 139.57 | 139.57 | 0.5K |
| 15:54 | 140.00 | 140.00 | 139.98 | 139.98 | 1.6K |
| 15:56 | 140.00 | 140.00 | 139.51 | 139.52 | 0.9K |
| 15:57 | 140.50 | 141.14 | 140.50 | 141.14 | 2.5K |
| 15:58 | 140.92 | 141.11 | 140.82 | 140.82 | 4.4K |
| 15:59 | 140.04 | 141.06 | 140.04 | 140.99 | 2.2K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 145.80 | 154.49 | 132.94 | 140.99 | 0.9M |
| 2025-09-25 | 159.22 | 163.49 | 139.43 | 150.42 | 1.1M |
| 2025-09-24 | 177.24 | 181.00 | 158.02 | 171.53 | 0.8M |
| 2025-09-23 | 173.01 | 181.22 | 161.01 | 177.04 | 1.1M |
| 2025-09-22 | 143.80 | 168.51 | 137.71 | 162.71 | 0.7M |
| 2025-09-19 | 137.48 | 159.99 | 137.48 | 156.39 | 0.8M |
| 2025-09-18 | 148.00 | 156.50 | 135.54 | 141.52 | 0.9M |
| 2025-09-17 | 126.95 | 139.54 | 118.76 | 135.48 | 1.4M |
| 2025-09-16 | 110.53 | 125.19 | 103.91 | 123.47 | 0.6M |
| 2025-09-15 | 104.00 | 114.26 | 100.47 | 111.37 | 1.0M |
| 2025-09-12 | 73.95 | 100.50 | 73.60 | 98.75 | 2.1M |
| 2025-09-11 | 64.10 | 73.23 | 62.20 | 72.37 | 0.7M |
| 2025-09-10 | 65.09 | 67.37 | 62.65 | 63.52 | 0.5M |
| 2025-09-09 | 56.73 | 64.67 | 56.00 | 63.83 | 0.8M |
| 2025-09-08 | 59.07 | 60.00 | 54.25 | 55.81 | 0.5M |
| 2025-09-05 | 60.13 | 60.59 | 54.59 | 58.14 | 0.5M |
| 2025-09-04 | 56.65 | 61.64 | 55.61 | 58.94 | 0.6M |
| 2025-09-03 | 60.89 | 62.63 | 55.00 | 56.24 | 0.4M |
| 2025-09-02 | 56.47 | 62.04 | 54.17 | 61.84 | 0.4M |
| 2025-08-29 | 60.45 | 62.57 | 58.52 | 61.23 | 0.4M |
| 2025-08-28 | 58.34 | 64.12 | 58.30 | 62.99 | 0.9M |
| 2025-08-27 | 56.58 | 61.25 | 56.03 | 57.72 | 0.8M |
| 2025-08-26 | 51.10 | 56.35 | 50.85 | 55.98 | 0.6M |
| 2025-08-25 | 53.28 | 53.45 | 50.30 | 50.50 | 0.4M |
| 2025-08-22 | 46.58 | 53.99 | 45.85 | 53.60 | 0.8M |
| 2025-08-21 | 47.02 | 47.60 | 45.29 | 47.08 | 0.4M |
| 2025-08-20 | 47.65 | 47.83 | 41.15 | 46.33 | 0.9M |
| 2025-08-19 | 55.94 | 55.94 | 45.70 | 46.37 | 0.9M |
| 2025-08-18 | 55.28 | 56.51 | 52.50 | 55.83 | 0.5M |
| 2025-08-15 | 57.14 | 57.27 | 53.60 | 55.80 | 0.4M |
| 2025-08-14 | 56.76 | 58.50 | 53.34 | 58.27 | 0.8M |
| 2025-08-13 | 65.11 | 65.11 | 57.57 | 59.07 | 1.1M |
| 2025-08-12 | 69.18 | 70.20 | 63.01 | 64.31 | 0.8M |
| 2025-08-11 | 61.71 | 75.62 | 60.24 | 70.29 | 1.3M |
| 2025-08-08 | 57.53 | 62.72 | 57.25 | 61.45 | 1.1M |
| 2025-08-07 | 53.37 | 60.66 | 52.53 | 57.34 | 1.3M |
| 2025-08-06 | 66.45 | 66.47 | 58.43 | 59.79 | 1.1M |
| 2025-08-05 | 58.20 | 63.30 | 56.93 | 62.09 | 1.1M |
| 2025-08-04 | 53.49 | 58.15 | 52.36 | 56.18 | 0.6M |
| 2025-08-01 | 53.49 | 54.49 | 48.93 | 51.38 | 0.8M |
| 2025-07-31 | 59.27 | 63.25 | 55.69 | 56.59 | 0.7M |
| 2025-07-30 | 59.10 | 62.20 | 54.65 | 56.80 | 0.6M |
| 2025-07-29 | 66.50 | 69.43 | 57.99 | 58.45 | 1.0M |
| 2025-07-28 | 68.25 | 70.50 | 61.24 | 64.07 | 0.6M |
| 2025-07-25 | 69.84 | 69.84 | 65.92 | 66.46 | 0.4M |
| 2025-07-24 | 65.63 | 71.13 | 64.09 | 68.86 | 0.7M |
| 2025-07-23 | 64.74 | 67.83 | 62.63 | 67.00 | 0.7M |
| 2025-07-22 | 70.80 | 71.10 | 61.16 | 63.36 | 1.0M |
| 2025-07-21 | 79.26 | 82.11 | 71.18 | 71.31 | 0.9M |
| 2025-07-18 | 72.73 | 81.69 | 70.18 | 78.00 | 1.0M |
| 2025-07-17 | 68.35 | 72.90 | 67.52 | 72.67 | 1.0M |
| 2025-07-16 | 65.00 | 69.06 | 60.70 | 68.57 | 1.1M |
| 2025-07-15 | 65.72 | 67.67 | 61.50 | 62.68 | 0.7M |
| 2025-07-14 | 65.16 | 66.59 | 62.50 | 65.54 | 0.6M |
| 2025-07-11 | 74.61 | 76.50 | 63.76 | 64.01 | 1.1M |
| 2025-07-10 | 76.98 | 79.37 | 73.28 | 77.90 | 0.5M |
| 2025-07-09 | 77.30 | 82.25 | 73.20 | 76.65 | 0.8M |
| 2025-07-08 | 80.20 | 84.31 | 73.91 | 75.02 | 0.8M |
| 2025-07-07 | 79.05 | 82.16 | 68.00 | 75.64 | 1.1M |
| 2025-07-03 | 72.60 | 76.89 | 69.15 | 72.89 | 0.4M |
| 2025-07-02 | 63.50 | 74.80 | 61.72 | 74.32 | 0.8M |
| 2025-07-01 | 67.67 | 68.50 | 59.31 | 60.67 | 0.7M |
| 2025-06-30 | 64.42 | 73.34 | 64.00 | 69.99 | 1.0M |
| 2025-06-27 | 65.14 | 66.50 | 57.63 | 61.46 | 0.5M |
| 2025-06-26 | 60.00 | 66.03 | 58.71 | 64.22 | 0.9M |
| 2025-06-25 | 67.14 | 68.01 | 55.58 | 55.79 | 0.7M |
| 2025-06-24 | 67.47 | 70.34 | 63.21 | 64.35 | 0.7M |
| 2025-06-23 | 58.48 | 65.38 | 53.60 | 65.22 | 1.1M |
| 2025-06-20 | 61.54 | 66.12 | 58.60 | 62.84 | 1.1M |
| 2025-06-18 | 54.76 | 60.80 | 54.00 | 60.57 | 0.8M |
| 2025-06-17 | 55.39 | 57.98 | 52.66 | 56.03 | 0.7M |
| 2025-06-16 | 54.23 | 59.64 | 50.34 | 57.45 | 1.3M |
| 2025-06-13 | 54.78 | 61.61 | 54.55 | 55.79 | 1.0M |
| 2025-06-12 | 60.28 | 64.97 | 58.24 | 58.57 | 1.2M |
| 2025-06-11 | 67.43 | 74.65 | 59.27 | 61.78 | 2.6M |
| 2025-06-10 | 64.63 | 75.00 | 60.89 | 61.84 | 1.5M |
| 2025-06-09 | 70.49 | 70.49 | 59.18 | 62.55 | 1.5M |
| 2025-06-06 | 55.51 | 62.12 | 53.17 | 59.53 | 0.9M |
| 2025-06-05 | 60.61 | 60.79 | 50.53 | 52.86 | 1.0M |
| 2025-06-04 | 62.90 | 63.76 | 56.98 | 62.14 | 0.6M |
| 2025-06-03 | 69.00 | 71.00 | 62.00 | 62.82 | 0.7M |
| 2025-06-02 | 63.38 | 66.88 | 58.31 | 65.31 | 0.6M |
| 2025-05-30 | 64.84 | 68.91 | 61.24 | 64.40 | 1.3M |
| 2025-05-29 | 93.18 | 96.11 | 73.77 | 74.60 | 1.1M |
| 2025-05-28 | 85.41 | 96.53 | 80.10 | 91.30 | 1.0M |
| 2025-05-27 | 87.95 | 93.50 | 77.01 | 93.24 | 1.2M |
| 2025-05-23 | 69.63 | 92.83 | 68.10 | 84.55 | 1.8M |
| 2025-05-22 | 50.41 | 94.07 | 49.99 | 85.26 | 3.3M |
| 2025-05-21 | 54.30 | 58.77 | 48.83 | 49.24 | 0.6M |
| 2025-05-20 | 56.90 | 56.90 | 51.45 | 54.86 | 0.5M |
| 2025-05-19 | 49.45 | 54.23 | 47.37 | 54.22 | 0.5M |
| 2025-05-16 | 49.50 | 54.26 | 48.08 | 53.87 | 0.6M |
| 2025-05-15 | 47.92 | 52.22 | 45.99 | 47.00 | 0.4M |
| 2025-05-14 | 51.05 | 54.88 | 47.59 | 49.30 | 0.6M |
| 2025-05-13 | 47.30 | 51.50 | 46.37 | 48.80 | 0.6M |
| 2025-05-12 | 48.95 | 50.75 | 45.40 | 47.96 | 0.7M |
| 2025-05-09 | 44.32 | 47.35 | 40.00 | 43.27 | 0.8M |
| 2025-05-08 | 44.12 | 49.43 | 35.50 | 45.28 | 1.2M |
| 2025-05-07 | 37.35 | 38.59 | 36.67 | 38.13 | 0.2M |
| 2025-05-06 | 36.37 | 39.12 | 35.11 | 38.91 | 0.2M |
| 2025-05-05 | 40.86 | 42.50 | 39.51 | 39.83 | 0.3M |
| 2025-05-02 | 35.05 | 44.17 | 35.05 | 43.10 | 0.7M |
| 2025-05-01 | 36.45 | 36.67 | 33.87 | 34.05 | 0.3M |
| 2025-04-30 | 32.79 | 34.60 | 31.64 | 34.38 | 0.2M |
| 2025-04-29 | 38.63 | 38.84 | 35.13 | 36.05 | 0.2M |
| 2025-04-28 | 39.70 | 40.98 | 34.02 | 37.66 | 0.4M |
| 2025-04-25 | 37.33 | 43.37 | 35.38 | 38.28 | 0.5M |
| 2025-04-24 | 33.78 | 39.95 | 33.78 | 36.88 | 0.4M |
| 2025-04-23 | 34.15 | 35.58 | 31.91 | 33.00 | 0.4M |
| 2025-04-22 | 27.94 | 31.07 | 26.70 | 30.11 | 0.2M |
| 2025-04-21 | 29.22 | 29.46 | 25.50 | 26.79 | 0.2M |
| 2025-04-17 | 29.16 | 31.23 | 28.07 | 31.02 | 0.4M |
| 2025-04-16 | 28.41 | 30.09 | 26.55 | 28.26 | 0.2M |
| 2025-04-15 | 30.55 | 31.72 | 28.54 | 30.43 | 0.2M |
| 2025-04-14 | 36.00 | 37.38 | 28.80 | 30.17 | 0.5M |
| 2025-04-11 | 32.50 | 34.83 | 30.55 | 32.04 | 0.5M |
| 2025-04-10 | 30.00 | 33.34 | 28.22 | 31.50 | 0.4M |
| 2025-04-09 | 23.61 | 33.02 | 22.46 | 32.67 | 0.9M |
| 2025-04-08 | 28.48 | 29.62 | 20.85 | 22.06 | 0.8M |
| 2025-04-07 | 18.96 | 28.02 | 17.41 | 25.38 | 0.9M |
| 2025-04-04 | 25.50 | 26.27 | 18.27 | 21.31 | 0.8M |
| 2025-04-03 | 26.56 | 28.76 | 25.60 | 27.41 | 0.5M |
| 2025-04-02 | 26.82 | 33.79 | 26.77 | 31.99 | 0.9M |
| 2025-04-01 | 29.97 | 30.76 | 25.41 | 27.52 | 0.5M |
| 2025-03-31 | 23.64 | 27.44 | 23.34 | 25.03 | 0.2M |
| 2025-03-28 | 28.60 | 28.68 | 24.65 | 27.00 | 0.2M |
| 2025-03-27 | 30.00 | 32.83 | 28.67 | 28.97 | 0.3M |
| 2025-03-26 | 37.22 | 39.80 | 31.52 | 31.94 | 0.6M |
| 2025-03-25 | 34.71 | 35.40 | 32.50 | 33.90 | 0.3M |
| 2025-03-24 | 28.79 | 35.80 | 28.57 | 35.36 | 0.6M |
| 2025-03-21 | 23.19 | 27.24 | 23.19 | 26.16 | 0.3M |
| 2025-03-20 | 29.40 | 32.18 | 22.56 | 24.01 | 0.4M |
| 2025-03-19 | 30.09 | 31.17 | 26.75 | 29.35 | 0.2M |
| 2025-03-18 | 30.43 | 32.59 | 27.82 | 27.85 | 0.3M |
| 2025-03-17 | 34.00 | 35.54 | 31.63 | 34.01 | 0.6M |
| 2025-03-14 | 27.90 | 34.58 | 27.90 | 34.27 | 0.5M |
| 2025-03-13 | 26.50 | 28.46 | 23.65 | 25.64 | 0.3M |
| 2025-03-12 | 24.59 | 27.41 | 22.00 | 26.62 | 0.1M |