142.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:10 | 144.00 | 144.00 | 143.00 | 143.00 | 1.3K |
| 09:15 | 143.00 | 143.00 | 143.00 | 143.00 | 0.9K |
| 09:20 | 142.00 | 142.00 | 142.00 | 142.00 | 17.1K |
| 09:30 | 143.00 | 143.00 | 143.00 | 143.00 | 26,200.2K |
| 09:35 | 143.00 | 143.00 | 143.00 | 143.00 | 0.6K |
| 09:45 | 143.00 | 143.00 | 143.00 | 143.00 | 0.5K |
| 09:55 | 143.00 | 143.00 | 143.00 | 143.00 | 0.1K |
| 10:00 | 143.00 | 143.00 | 143.00 | 143.00 | 60.1K |
| 10:15 | 142.00 | 142.00 | 142.00 | 142.00 | 0.3K |
| 10:20 | 143.00 | 143.00 | 142.00 | 142.00 | 2.1K |
| 10:25 | 142.00 | 142.00 | 142.00 | 142.00 | 2.4K |
| 10:30 | 142.00 | 142.00 | 142.00 | 142.00 | 19.8K |
| 11:00 | 142.00 | 142.00 | 142.00 | 142.00 | 38.9K |
| 11:05 | 142.00 | 142.00 | 142.00 | 142.00 | 0.2K |
| 11:10 | 142.00 | 142.00 | 142.00 | 142.00 | 0.6K |
| 11:20 | 142.00 | 142.00 | 141.00 | 141.00 | 4.8K |
| 11:35 | 140.00 | 140.00 | 140.00 | 140.00 | 1,000.0K |
| 11:40 | 140.00 | 140.00 | 140.00 | 140.00 | 64.3K |
| 11:45 | 141.00 | 141.00 | 141.00 | 141.00 | 0.1K |
| 11:50 | 141.00 | 141.00 | 141.00 | 141.00 | 9.9K |
| 11:55 | 140.00 | 140.00 | 140.00 | 140.00 | 11.7K |
| 13:30 | 142.00 | 142.00 | 141.00 | 141.00 | 4.2K |
| 13:35 | 141.00 | 141.00 | 141.00 | 141.00 | 0.4K |
| 13:45 | 141.00 | 141.00 | 141.00 | 141.00 | 1.0K |
| 13:55 | 142.00 | 142.00 | 142.00 | 142.00 | 1.3K |
| 14:00 | 143.00 | 143.00 | 143.00 | 143.00 | 1.4K |
| 14:05 | 142.00 | 142.00 | 141.00 | 141.00 | 20.1K |
| 14:10 | 142.00 | 142.00 | 142.00 | 142.00 | 10.0K |
| 15:10 | 141.00 | 141.00 | 141.00 | 141.00 | 5.0K |
| 15:25 | 142.00 | 142.00 | 142.00 | 142.00 | 10.9K |
| 15:30 | 142.00 | 142.00 | 142.00 | 142.00 | 47.6K |
| 16:00 | 142.00 | 142.00 | 142.00 | 142.00 | 12.3K |
| 16:35 | 142.00 | 142.00 | 142.00 | 142.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-03 | 142.00 | 142.00 | 138.00 | 142.00 | 2.6M |
| 2025-10-02 | 143.00 | 143.00 | 140.00 | 142.00 | 0.7M |
| 2025-10-01 | 144.00 | 146.00 | 140.00 | 142.00 | 2.5M |
| 2025-09-30 | 143.00 | 148.00 | 140.00 | 145.00 | 28.2M |
| 2025-09-29 | 141.00 | 145.00 | 141.00 | 143.00 | 0.3M |
| 2025-09-26 | 143.00 | 143.00 | 140.00 | 140.00 | 0.5M |
| 2025-09-25 | 143.00 | 144.00 | 138.00 | 142.00 | 0.7M |
| 2025-09-24 | 143.00 | 144.00 | 140.00 | 142.00 | 27.6M |
| 2025-09-23 | 144.00 | 144.00 | 142.00 | 144.00 | 0.3M |
| 2025-09-22 | 141.00 | 144.00 | 140.00 | 143.00 | 1.3M |
| 2025-09-19 | 141.00 | 145.00 | 140.00 | 142.00 | 2.0M |
| 2025-09-18 | 142.00 | 145.00 | 140.00 | 141.00 | 26.8M |
| 2025-09-17 | 144.00 | 145.00 | 141.00 | 142.00 | 0.6M |
| 2025-09-16 | 146.00 | 147.00 | 142.00 | 144.00 | 0.3M |
| 2025-09-15 | 147.00 | 149.00 | 143.00 | 144.00 | 1.1M |
| 2025-09-12 | 140.00 | 149.00 | 140.00 | 145.00 | 27.3M |
| 2025-09-11 | 143.00 | 150.00 | 141.00 | 143.00 | 0.9M |
| 2025-09-10 | 140.00 | 144.00 | 140.00 | 143.00 | 0.3M |
| 2025-09-09 | 144.00 | 145.00 | 140.00 | 142.00 | 2.5M |
| 2025-09-08 | 148.00 | 154.00 | 144.00 | 144.00 | 29.0M |
| 2025-09-04 | 148.00 | 149.00 | 146.00 | 148.00 | 0.3M |
| 2025-09-03 | 145.00 | 149.00 | 145.00 | 146.00 | 0.9M |
| 2025-09-02 | 145.00 | 148.00 | 144.00 | 145.00 | 1.7M |
| 2025-09-01 | 140.00 | 168.00 | 139.00 | 146.00 | 39.8M |
| 2025-08-29 | 144.00 | 144.00 | 140.00 | 142.00 | 1.1M |
| 2025-08-28 | 146.00 | 150.00 | 143.00 | 144.00 | 0.8M |
| 2025-08-27 | 148.00 | 151.00 | 145.00 | 147.00 | 0.5M |
| 2025-08-26 | 146.00 | 154.00 | 144.00 | 149.00 | 27.8M |
| 2025-08-25 | 149.00 | 149.00 | 142.00 | 144.00 | 1.7M |
| 2025-08-22 | 150.00 | 152.00 | 145.00 | 148.00 | 2.0M |
| 2025-08-21 | 150.00 | 154.00 | 149.00 | 149.00 | 0.8M |
| 2025-08-20 | 152.00 | 157.00 | 149.00 | 152.00 | 26.8M |
| 2025-08-19 | 150.00 | 150.00 | 147.00 | 148.00 | 0.4M |
| 2025-08-15 | 151.00 | 152.00 | 148.00 | 150.00 | 0.5M |
| 2025-08-14 | 152.00 | 153.00 | 150.00 | 152.00 | 0.3M |
| 2025-08-13 | 152.00 | 153.00 | 150.00 | 152.00 | 25.2M |
| 2025-08-12 | 153.00 | 153.00 | 150.00 | 151.00 | 0.7M |
| 2025-08-11 | 153.00 | 153.00 | 150.00 | 152.00 | 0.7M |
| 2025-08-08 | 151.00 | 154.00 | 149.00 | 152.00 | 0.6M |
| 2025-08-07 | 152.00 | 152.00 | 149.00 | 151.00 | 21.5M |
| 2025-08-06 | 154.00 | 154.00 | 150.00 | 152.00 | 0.7M |
| 2025-08-05 | 152.00 | 153.00 | 150.00 | 152.00 | 0.7M |
| 2025-08-04 | 152.00 | 154.00 | 150.00 | 152.00 | 0.5M |
| 2025-08-01 | 153.00 | 155.00 | 151.00 | 152.00 | 21.2M |
| 2025-07-31 | 154.00 | 156.00 | 152.00 | 153.00 | 0.9M |
| 2025-07-30 | 155.00 | 158.00 | 153.00 | 153.00 | 0.3M |
| 2025-07-29 | 158.00 | 158.00 | 156.00 | 157.00 | 0.2M |
| 2025-07-28 | 157.00 | 160.00 | 153.00 | 158.00 | 21.8M |
| 2025-07-25 | 156.00 | 158.00 | 155.00 | 155.00 | 0.2M |
| 2025-07-24 | 158.00 | 158.00 | 156.00 | 156.00 | 0.2M |
| 2025-07-23 | 158.00 | 160.00 | 154.00 | 156.00 | 0.4M |
| 2025-07-22 | 156.00 | 162.00 | 156.00 | 157.00 | 23.3M |
| 2025-07-21 | 165.00 | 165.00 | 154.00 | 156.00 | 1.1M |
| 2025-07-18 | 156.00 | 164.00 | 153.00 | 164.00 | 3.3M |
| 2025-07-17 | 156.00 | 160.00 | 154.00 | 154.00 | 0.5M |
| 2025-07-16 | 152.00 | 154.00 | 152.00 | 154.00 | 21.1M |
| 2025-07-15 | 157.00 | 157.00 | 151.00 | 152.00 | 0.6M |
| 2025-07-14 | 159.00 | 160.00 | 155.00 | 155.00 | 2.8M |
| 2025-07-11 | 164.00 | 165.00 | 157.00 | 157.00 | 0.7M |
| 2025-07-10 | 152.00 | 168.00 | 151.00 | 163.00 | 22.9M |
| 2025-07-09 | 152.00 | 152.00 | 148.00 | 151.00 | 0.3M |
| 2025-07-08 | 151.00 | 152.00 | 149.00 | 150.00 | 0.5M |
| 2025-07-07 | 156.00 | 156.00 | 150.00 | 150.00 | 0.4M |
| 2025-07-04 | 156.00 | 158.00 | 152.00 | 152.00 | 17.4M |
| 2025-07-03 | 152.00 | 156.00 | 150.00 | 154.00 | 0.2M |
| 2025-07-02 | 156.00 | 157.00 | 151.00 | 155.00 | 16.5M |
| 2025-07-01 | 154.00 | 159.00 | 154.00 | 155.00 | 0.3M |
| 2025-06-30 | 152.00 | 156.00 | 151.00 | 154.00 | 0.1M |
| 2025-06-26 | 151.00 | 154.00 | 150.00 | 151.00 | 0.1M |
| 2025-06-25 | 153.00 | 159.00 | 151.00 | 151.00 | 16.1M |
| 2025-06-24 | 156.00 | 156.00 | 150.00 | 153.00 | 1.0M |
| 2025-06-23 | 151.00 | 154.00 | 150.00 | 151.00 | 16.8M |
| 2025-06-20 | 158.00 | 158.00 | 150.00 | 151.00 | 0.2M |
| 2025-06-19 | 158.00 | 161.00 | 152.00 | 153.00 | 0.8M |
| 2025-06-18 | 159.00 | 161.00 | 157.00 | 157.00 | 15.9M |
| 2025-06-17 | 159.00 | 162.00 | 159.00 | 159.00 | 0.4M |
| 2025-06-16 | 163.00 | 163.00 | 158.00 | 159.00 | 16.0M |
| 2025-06-13 | 158.00 | 167.00 | 158.00 | 162.00 | 2.3M |
| 2025-06-12 | 159.00 | 162.00 | 158.00 | 158.00 | 0.6M |
| 2025-06-11 | 161.00 | 161.00 | 158.00 | 159.00 | 0.9M |
| 2025-06-10 | 160.00 | 164.00 | 158.00 | 159.00 | 18.9M |
| 2025-06-05 | 160.00 | 162.00 | 159.00 | 160.00 | 0.7M |
| 2025-06-04 | 165.00 | 166.00 | 158.00 | 158.00 | 18.6M |
| 2025-06-03 | 170.00 | 170.00 | 161.00 | 163.00 | 2.3M |
| 2025-06-02 | 160.00 | 181.00 | 159.00 | 169.00 | 15.7M |
| 2025-05-28 | 162.00 | 164.00 | 158.00 | 159.00 | 0.8M |
| 2025-05-27 | 162.00 | 165.00 | 158.00 | 162.00 | 18.8M |
| 2025-05-26 | 167.00 | 170.00 | 162.00 | 163.00 | 2.1M |
| 2025-05-23 | 170.00 | 172.00 | 165.00 | 168.00 | 16.0M |
| 2025-05-22 | 173.00 | 173.00 | 170.00 | 170.00 | 0.6M |
| 2025-05-21 | 174.00 | 176.00 | 169.00 | 172.00 | 2.7M |
| 2025-05-20 | 171.00 | 176.00 | 168.00 | 172.00 | 6.2M |
| 2025-05-19 | 164.00 | 169.00 | 162.00 | 168.00 | 20.0M |
| 2025-05-16 | 165.00 | 165.00 | 161.00 | 164.00 | 0.3M |
| 2025-05-15 | 164.00 | 167.00 | 160.00 | 163.00 | 19.5M |
| 2025-05-14 | 163.00 | 166.00 | 162.00 | 162.00 | 1.7M |
| 2025-05-09 | 163.00 | 166.00 | 162.00 | 163.00 | 0.3M |
| 2025-05-08 | 164.00 | 165.00 | 161.00 | 163.00 | 0.5M |
| 2025-05-07 | 167.00 | 168.00 | 162.00 | 164.00 | 19.3M |
| 2025-05-06 | 166.00 | 169.00 | 161.00 | 161.00 | 2.8M |
| 2025-05-05 | 165.00 | 171.00 | 161.00 | 167.00 | 18.6M |
| 2025-05-02 | 168.00 | 171.00 | 164.00 | 169.00 | 0.8M |
| 2025-04-30 | 174.00 | 175.00 | 162.00 | 168.00 | 3.2M |
| 2025-04-29 | 172.00 | 175.00 | 169.00 | 173.00 | 3.0M |
| 2025-04-28 | 175.00 | 179.00 | 169.00 | 170.00 | 19.9M |
| 2025-04-25 | 172.00 | 176.00 | 170.00 | 173.00 | 2.2M |
| 2025-04-24 | 190.00 | 208.00 | 170.00 | 171.00 | 47.9M |
| 2025-04-23 | 152.00 | 197.00 | 148.00 | 185.00 | 26.5M |
| 2025-04-22 | 150.00 | 156.00 | 150.00 | 150.00 | 1.5M |
| 2025-04-21 | 160.00 | 160.00 | 150.00 | 150.00 | 1.6M |
| 2025-04-17 | 141.00 | 181.00 | 138.00 | 160.00 | 45.9M |
| 2025-04-16 | 138.00 | 141.00 | 138.00 | 139.00 | 0.4M |
| 2025-04-15 | 138.00 | 141.00 | 137.00 | 138.00 | 0.5M |
| 2025-04-14 | 144.00 | 144.00 | 137.00 | 137.00 | 1.9M |
| 2025-04-11 | 133.00 | 160.00 | 133.00 | 142.00 | 34.1M |
| 2025-04-10 | 130.00 | 148.00 | 130.00 | 132.00 | 0.3M |
| 2025-04-09 | 130.00 | 134.00 | 129.00 | 130.00 | 0.9M |
| 2025-04-08 | 128.00 | 138.00 | 126.00 | 129.00 | 0.6M |
| 2025-03-27 | 135.00 | 159.00 | 132.00 | 140.00 | 33.0M |
| 2025-03-26 | 139.00 | 141.00 | 133.00 | 133.00 | 1.5M |
| 2025-03-25 | 143.00 | 143.00 | 131.00 | 138.00 | 0.7M |
| 2025-03-24 | 141.00 | 143.00 | 121.00 | 141.00 | 1.2M |
| 2025-03-21 | 137.00 | 165.00 | 133.00 | 141.00 | 37.1M |
| 2025-03-20 | 147.00 | 151.00 | 129.00 | 137.00 | 2.2M |
| 2025-03-19 | 159.00 | 159.00 | 147.00 | 147.00 | 0.2M |
| 2025-03-18 | 161.00 | 163.00 | 145.00 | 155.00 | 0.6M |
| 2025-03-17 | 166.00 | 166.00 | 157.00 | 162.00 | 36.3M |
| 2025-03-14 | 170.00 | 170.00 | 162.00 | 163.00 | 0.5M |
| 2025-03-13 | 170.00 | 170.00 | 164.00 | 169.00 | 0.2M |
| 2025-03-12 | 174.00 | 174.00 | 162.00 | 168.00 | 0.7M |
| 2025-03-11 | 170.00 | 177.00 | 167.00 | 174.00 | 29.6M |
| 2025-03-10 | 171.00 | 174.00 | 166.00 | 170.00 | 0.6M |
| 2025-03-07 | 173.00 | 173.00 | 166.00 | 170.00 | 0.2M |
| 2025-03-06 | 174.00 | 177.00 | 169.00 | 172.00 | 0.7M |
| 2025-03-05 | 168.00 | 177.00 | 167.00 | 174.00 | 58.0M |
| 2025-03-04 | 177.00 | 179.00 | 161.00 | 168.00 | 0.3M |
| 2025-03-03 | 167.00 | 184.00 | 166.00 | 175.00 | 0.6M |
| 2025-02-28 | 171.00 | 171.00 | 161.00 | 167.00 | 0.6M |
| 2025-02-27 | 169.00 | 175.00 | 168.00 | 171.00 | 29.1M |
| 2025-02-26 | 177.00 | 180.00 | 168.00 | 173.00 | 0.3M |
| 2025-02-25 | 184.00 | 184.00 | 176.00 | 177.00 | 0.3M |
| 2025-02-24 | 185.00 | 185.00 | 180.00 | 181.00 | 1.5M |
| 2025-02-21 | 183.00 | 183.00 | 177.00 | 182.00 | 55.5M |
| 2025-02-20 | 180.00 | 184.00 | 179.00 | 181.00 | 0.2M |
| 2025-02-19 | 182.00 | 183.00 | 174.00 | 180.00 | 0.3M |
| 2025-02-18 | 179.00 | 184.00 | 179.00 | 180.00 | 0.3M |
| 2025-02-17 | 178.00 | 186.00 | 176.00 | 179.00 | 28.1M |
| 2025-02-14 | 176.00 | 180.00 | 174.00 | 178.00 | 0.2M |
| 2025-02-13 | 173.00 | 177.00 | 168.00 | 173.00 | 0.3M |
| 2025-02-12 | 180.00 | 180.00 | 170.00 | 173.00 | 1.5M |
| 2025-02-11 | 177.00 | 185.00 | 175.00 | 180.00 | 55.2M |
| 2025-02-10 | 176.00 | 189.00 | 173.00 | 177.00 | 1.7M |
| 2025-02-07 | 183.00 | 184.00 | 176.00 | 180.00 | 0.3M |
| 2025-02-06 | 190.00 | 191.00 | 181.00 | 183.00 | 1.4M |
| 2025-02-05 | 176.00 | 195.00 | 176.00 | 190.00 | 54.1M |
| 2025-02-04 | 180.00 | 186.00 | 178.00 | 181.00 | 1.6M |
| 2025-02-03 | 185.00 | 187.00 | 175.00 | 180.00 | 1.5M |
| 2025-01-31 | 185.00 | 194.00 | 178.00 | 185.00 | 2.7M |
| 2025-01-30 | 188.00 | 188.00 | 172.00 | 180.00 | 27.5M |
| 2025-01-24 | 195.00 | 195.00 | 188.00 | 188.00 | 0.5M |
| 2025-01-23 | 194.00 | 199.00 | 192.00 | 192.00 | 0.5M |
| 2025-01-22 | 202.00 | 212.00 | 170.00 | 191.00 | 3.7M |
| 2025-01-21 | 199.00 | 202.00 | 195.00 | 202.00 | 49.4M |
| 2025-01-20 | 197.00 | 202.00 | 195.00 | 198.00 | 0.3M |
| 2025-01-17 | 202.00 | 202.00 | 195.00 | 197.00 | 0.2M |
| 2025-01-16 | 202.00 | 202.00 | 194.00 | 198.00 | 1.3M |
| 2025-01-15 | 197.00 | 204.00 | 192.00 | 202.00 | 47.1M |
| 2025-01-14 | 202.00 | 202.00 | 192.00 | 192.00 | 0.3M |
| 2025-01-13 | 204.00 | 206.00 | 195.00 | 200.00 | 1.1M |
| 2025-01-10 | 202.00 | 208.00 | 195.00 | 202.00 | 0.5M |
| 2025-01-09 | 206.00 | 210.00 | 198.00 | 202.00 | 23.0M |
| 2025-01-08 | 208.00 | 210.00 | 200.00 | 206.00 | 0.5M |
| 2025-01-07 | 228.00 | 228.00 | 204.00 | 208.00 | 2.6M |
| 2025-01-06 | 206.00 | 236.00 | 206.00 | 226.00 | 8.0M |
| 2025-01-03 | 198.00 | 214.00 | 195.00 | 206.00 | 46.4M |
| 2025-01-02 | 195.00 | 200.00 | 193.00 | 197.00 | 0.9M |