146.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:05 | 139.00 | 141.00 | 137.00 | 138.00 | 2,153.7K |
| 09:10 | 138.00 | 143.00 | 136.00 | 140.00 | 2,424.9K |
| 09:15 | 141.00 | 147.00 | 137.00 | 146.00 | 1,742.3K |
| 09:20 | 144.00 | 155.00 | 139.00 | 153.00 | 5,395.8K |
| 09:25 | 154.00 | 154.00 | 144.00 | 146.00 | 3,456.7K |
| 09:30 | 145.00 | 150.00 | 145.00 | 148.00 | 1,552.8K |
| 09:35 | 148.00 | 154.00 | 147.00 | 154.00 | 2,807.4K |
| 09:40 | 152.00 | 166.00 | 152.00 | 165.00 | 5,674.3K |
| 09:45 | 165.00 | 172.00 | 160.00 | 164.00 | 6,275.8K |
| 09:50 | 164.00 | 175.00 | 163.00 | 172.00 | 4,349.5K |
| 09:55 | 172.00 | 177.00 | 168.00 | 174.00 | 3,498.9K |
| 10:00 | 174.00 | 175.00 | 170.00 | 174.00 | 2,329.1K |
| 10:05 | 174.00 | 174.00 | 164.00 | 167.00 | 2,363.1K |
| 10:10 | 166.00 | 178.00 | 166.00 | 178.00 | 3,396.9K |
| 10:15 | 178.00 | 180.00 | 174.00 | 178.00 | 2,965.9K |
| 10:20 | 179.00 | 179.00 | 174.00 | 176.00 | 2,835.5K |
| 10:25 | 176.00 | 176.00 | 172.00 | 174.00 | 1,449.8K |
| 10:30 | 175.00 | 175.00 | 171.00 | 174.00 | 1,180.2K |
| 10:35 | 173.00 | 178.00 | 173.00 | 174.00 | 1,435.6K |
| 10:40 | 174.00 | 174.00 | 171.00 | 173.00 | 521.9K |
| 10:45 | 173.00 | 173.00 | 171.00 | 172.00 | 383.8K |
| 10:50 | 172.00 | 172.00 | 168.00 | 170.00 | 1,168.0K |
| 10:55 | 170.00 | 170.00 | 167.00 | 169.00 | 833.2K |
| 11:00 | 169.00 | 170.00 | 167.00 | 168.00 | 568.9K |
| 11:05 | 168.00 | 169.00 | 165.00 | 169.00 | 982.7K |
| 11:10 | 170.00 | 175.00 | 170.00 | 173.00 | 1,891.4K |
| 11:15 | 174.00 | 177.00 | 174.00 | 175.00 | 1,033.2K |
| 11:20 | 176.00 | 176.00 | 169.00 | 170.00 | 1,206.9K |
| 11:25 | 170.00 | 172.00 | 168.00 | 169.00 | 1,005.4K |
| 11:30 | 167.00 | 167.00 | 167.00 | 167.00 | 31.1K |
| 12:30 | 169.00 | 175.00 | 168.00 | 172.00 | 1,564.0K |
| 12:35 | 172.00 | 173.00 | 169.00 | 171.00 | 960.4K |
| 12:40 | 171.00 | 171.00 | 169.00 | 170.00 | 378.8K |
| 12:45 | 170.00 | 171.00 | 165.00 | 168.00 | 1,164.4K |
| 12:50 | 168.00 | 168.00 | 165.00 | 166.00 | 517.0K |
| 12:55 | 165.00 | 168.00 | 165.00 | 167.00 | 484.4K |
| 13:00 | 166.00 | 167.00 | 160.00 | 163.00 | 1,458.6K |
| 13:05 | 162.00 | 163.00 | 158.00 | 161.00 | 1,176.9K |
| 13:10 | 161.00 | 162.00 | 158.00 | 162.00 | 938.0K |
| 13:15 | 161.00 | 161.00 | 158.00 | 159.00 | 577.9K |
| 13:20 | 158.00 | 161.00 | 157.00 | 161.00 | 1,134.8K |
| 13:25 | 161.00 | 163.00 | 157.00 | 158.00 | 1,169.9K |
| 13:30 | 158.00 | 158.00 | 154.00 | 155.00 | 1,569.4K |
| 13:35 | 154.00 | 155.00 | 150.00 | 152.00 | 1,648.4K |
| 13:40 | 152.00 | 155.00 | 152.00 | 153.00 | 693.6K |
| 13:45 | 153.00 | 153.00 | 150.00 | 152.00 | 599.6K |
| 13:50 | 152.00 | 155.00 | 152.00 | 153.00 | 383.7K |
| 13:55 | 154.00 | 154.00 | 151.00 | 152.00 | 373.5K |
| 14:00 | 153.00 | 156.00 | 153.00 | 156.00 | 512.6K |
| 14:05 | 156.00 | 160.00 | 156.00 | 159.00 | 1,444.4K |
| 14:10 | 159.00 | 160.00 | 156.00 | 158.00 | 645.3K |
| 14:15 | 157.00 | 158.00 | 148.00 | 149.00 | 1,555.4K |
| 14:20 | 149.00 | 150.00 | 147.00 | 149.00 | 882.6K |
| 14:25 | 149.00 | 153.00 | 148.00 | 150.00 | 916.0K |
| 14:30 | 150.00 | 152.00 | 150.00 | 152.00 | 402.8K |
| 14:35 | 151.00 | 154.00 | 151.00 | 154.00 | 280.8K |
| 14:40 | 153.00 | 155.00 | 151.00 | 151.00 | 505.7K |
| 14:45 | 151.00 | 152.00 | 149.00 | 149.00 | 429.4K |
| 14:50 | 149.00 | 151.00 | 149.00 | 150.00 | 228.1K |
| 14:55 | 150.00 | 150.00 | 147.00 | 147.00 | 411.8K |
| 15:00 | 148.00 | 148.00 | 143.00 | 143.00 | 1,556.0K |
| 15:05 | 143.00 | 145.00 | 140.00 | 142.00 | 1,045.2K |
| 15:10 | 142.00 | 144.00 | 142.00 | 144.00 | 510.5K |
| 15:15 | 144.00 | 146.00 | 141.00 | 146.00 | 766.2K |
| 15:20 | 146.00 | 146.00 | 143.00 | 144.00 | 880.5K |
| 15:30 | 146.00 | 146.00 | 146.00 | 146.00 | 1,009.6K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 140.00 | 181.00 | 136.00 | 146.00 | 97.7M |
| 2025-09-25 | 123.00 | 158.00 | 116.00 | 158.00 | 60.4M |
| 2025-09-24 | 110.00 | 110.00 | 106.00 | 108.00 | 0.6M |
| 2025-09-22 | 108.00 | 110.00 | 107.00 | 109.00 | 0.7M |
| 2025-09-19 | 106.00 | 108.00 | 105.00 | 107.00 | 0.6M |
| 2025-09-18 | 108.00 | 108.00 | 104.00 | 106.00 | 0.6M |
| 2025-09-17 | 105.00 | 110.00 | 104.00 | 107.00 | 1.2M |
| 2025-09-16 | 104.00 | 106.00 | 102.00 | 105.00 | 0.5M |
| 2025-09-12 | 104.00 | 105.00 | 102.00 | 104.00 | 0.6M |
| 2025-09-11 | 104.00 | 105.00 | 102.00 | 103.00 | 0.5M |
| 2025-09-10 | 103.00 | 104.00 | 101.00 | 103.00 | 0.7M |
| 2025-09-09 | 108.00 | 109.00 | 103.00 | 104.00 | 0.9M |
| 2025-09-08 | 107.00 | 109.00 | 105.00 | 106.00 | 0.6M |
| 2025-09-05 | 109.00 | 109.00 | 106.00 | 108.00 | 0.5M |
| 2025-09-04 | 110.00 | 110.00 | 107.00 | 108.00 | 0.5M |
| 2025-09-03 | 115.00 | 115.00 | 107.00 | 108.00 | 1.7M |
| 2025-09-02 | 117.00 | 120.00 | 114.00 | 116.00 | 1.8M |
| 2025-09-01 | 109.00 | 119.00 | 109.00 | 116.00 | 3.7M |
| 2025-08-29 | 100.00 | 109.00 | 100.00 | 109.00 | 2.0M |
| 2025-08-28 | 103.00 | 104.00 | 100.00 | 100.00 | 1.6M |
| 2025-08-27 | 106.00 | 106.00 | 102.00 | 103.00 | 2.5M |
| 2025-08-26 | 107.00 | 114.00 | 104.00 | 106.00 | 8.0M |
| 2025-08-25 | 105.00 | 108.00 | 104.00 | 107.00 | 0.8M |
| 2025-08-22 | 108.00 | 108.00 | 105.00 | 105.00 | 1.4M |
| 2025-08-21 | 111.00 | 111.00 | 106.00 | 107.00 | 1.6M |
| 2025-08-20 | 116.00 | 116.00 | 110.00 | 110.00 | 2.2M |
| 2025-08-19 | 116.00 | 119.00 | 115.00 | 117.00 | 1.5M |
| 2025-08-18 | 117.00 | 123.00 | 116.00 | 117.00 | 1.2M |
| 2025-08-15 | 117.00 | 122.00 | 114.00 | 117.00 | 2.5M |
| 2025-08-14 | 115.00 | 121.00 | 115.00 | 119.00 | 1.8M |
| 2025-08-13 | 119.00 | 119.00 | 114.00 | 115.00 | 1.5M |
| 2025-08-12 | 113.00 | 124.00 | 112.00 | 121.00 | 3.7M |
| 2025-08-08 | 114.00 | 115.00 | 111.00 | 112.00 | 0.7M |
| 2025-08-07 | 112.00 | 115.00 | 112.00 | 113.00 | 0.3M |
| 2025-08-06 | 115.00 | 115.00 | 113.00 | 113.00 | 0.4M |
| 2025-08-05 | 114.00 | 115.00 | 112.00 | 115.00 | 0.4M |
| 2025-08-04 | 112.00 | 114.00 | 111.00 | 112.00 | 0.5M |
| 2025-08-01 | 114.00 | 114.00 | 112.00 | 114.00 | 0.2M |
| 2025-07-31 | 112.00 | 115.00 | 112.00 | 114.00 | 0.3M |
| 2025-07-30 | 115.00 | 115.00 | 110.00 | 113.00 | 0.8M |
| 2025-07-29 | 117.00 | 117.00 | 112.00 | 113.00 | 0.7M |
| 2025-07-28 | 118.00 | 119.00 | 117.00 | 117.00 | 0.3M |
| 2025-07-25 | 119.00 | 120.00 | 116.00 | 117.00 | 0.8M |
| 2025-07-24 | 123.00 | 123.00 | 117.00 | 119.00 | 1.3M |
| 2025-07-23 | 121.00 | 124.00 | 120.00 | 123.00 | 0.6M |
| 2025-07-22 | 127.00 | 129.00 | 121.00 | 121.00 | 0.7M |
| 2025-07-18 | 131.00 | 131.00 | 126.00 | 126.00 | 0.3M |
| 2025-07-17 | 129.00 | 133.00 | 128.00 | 129.00 | 0.3M |
| 2025-07-16 | 128.00 | 133.00 | 122.00 | 130.00 | 0.9M |
| 2025-07-15 | 133.00 | 137.00 | 130.00 | 131.00 | 0.5M |
| 2025-07-14 | 137.00 | 139.00 | 133.00 | 134.00 | 0.8M |
| 2025-07-11 | 135.00 | 141.00 | 133.00 | 137.00 | 1.8M |
| 2025-07-10 | 130.00 | 137.00 | 128.00 | 133.00 | 1.2M |
| 2025-07-09 | 123.00 | 130.00 | 122.00 | 130.00 | 1.2M |
| 2025-07-08 | 118.00 | 124.00 | 116.00 | 122.00 | 0.4M |
| 2025-07-07 | 116.00 | 123.00 | 115.00 | 119.00 | 0.6M |
| 2025-07-04 | 116.00 | 117.00 | 114.00 | 114.00 | 0.5M |
| 2025-07-03 | 116.00 | 118.00 | 113.00 | 117.00 | 0.3M |
| 2025-07-02 | 118.00 | 118.00 | 114.00 | 116.00 | 0.7M |
| 2025-07-01 | 134.00 | 136.00 | 119.00 | 120.00 | 2.5M |
| 2025-06-30 | 129.00 | 137.00 | 127.00 | 130.00 | 0.9M |
| 2025-06-27 | 128.00 | 133.00 | 127.00 | 131.00 | 0.7M |
| 2025-06-26 | 129.00 | 132.00 | 126.00 | 129.00 | 0.8M |
| 2025-06-25 | 130.00 | 131.00 | 125.00 | 128.00 | 0.7M |
| 2025-06-24 | 122.00 | 129.00 | 119.00 | 128.00 | 1.2M |
| 2025-06-23 | 130.00 | 132.00 | 116.00 | 121.00 | 4.4M |
| 2025-06-20 | 124.00 | 125.00 | 119.00 | 120.00 | 0.7M |
| 2025-06-19 | 124.00 | 129.00 | 123.00 | 125.00 | 0.5M |
| 2025-06-18 | 127.00 | 128.00 | 122.00 | 125.00 | 0.6M |
| 2025-06-17 | 129.00 | 131.00 | 125.00 | 128.00 | 0.7M |
| 2025-06-16 | 127.00 | 131.00 | 123.00 | 130.00 | 0.4M |
| 2025-06-13 | 128.00 | 130.00 | 126.00 | 126.00 | 0.4M |
| 2025-06-12 | 132.00 | 135.00 | 127.00 | 128.00 | 0.9M |
| 2025-06-11 | 132.00 | 137.00 | 131.00 | 132.00 | 1.3M |
| 2025-06-10 | 127.00 | 131.00 | 124.00 | 128.00 | 1.2M |
| 2025-06-09 | 117.00 | 127.00 | 117.00 | 126.00 | 0.5M |
| 2025-06-06 | 120.00 | 120.00 | 116.00 | 116.00 | 0.4M |
| 2025-06-05 | 120.00 | 122.00 | 119.00 | 120.00 | 0.5M |
| 2025-06-04 | 124.00 | 128.00 | 119.00 | 119.00 | 0.9M |
| 2025-06-03 | 123.00 | 125.00 | 120.00 | 121.00 | 0.4M |
| 2025-06-02 | 123.00 | 127.00 | 121.00 | 122.00 | 0.6M |
| 2025-05-30 | 115.00 | 128.00 | 115.00 | 127.00 | 1.9M |
| 2025-05-29 | 117.00 | 117.00 | 114.00 | 116.00 | 0.2M |
| 2025-05-28 | 114.00 | 117.00 | 113.00 | 117.00 | 0.2M |
| 2025-05-27 | 113.00 | 115.00 | 112.00 | 113.00 | 0.3M |
| 2025-05-26 | 112.00 | 114.00 | 111.00 | 113.00 | 0.2M |
| 2025-05-23 | 115.00 | 117.00 | 111.00 | 113.00 | 0.4M |
| 2025-05-22 | 113.00 | 116.00 | 113.00 | 115.00 | 0.4M |
| 2025-05-21 | 119.00 | 121.00 | 115.00 | 115.00 | 0.6M |
| 2025-05-20 | 118.00 | 121.00 | 117.00 | 117.00 | 0.6M |
| 2025-05-19 | 117.00 | 119.00 | 114.00 | 117.00 | 0.8M |
| 2025-05-16 | 106.00 | 119.00 | 105.00 | 118.00 | 2.4M |
| 2025-05-15 | 104.00 | 105.00 | 102.00 | 105.00 | 0.4M |
| 2025-05-14 | 102.00 | 106.00 | 102.00 | 106.00 | 0.7M |
| 2025-05-13 | 102.00 | 104.00 | 101.00 | 102.00 | 0.7M |
| 2025-05-12 | 102.00 | 102.00 | 100.00 | 100.00 | 0.3M |
| 2025-05-09 | 101.00 | 103.00 | 100.00 | 101.00 | 0.5M |
| 2025-05-08 | 102.00 | 102.00 | 100.00 | 100.00 | 0.6M |
| 2025-05-07 | 103.00 | 103.00 | 101.00 | 102.00 | 0.2M |
| 2025-05-02 | 105.00 | 105.00 | 101.00 | 102.00 | 0.7M |
| 2025-05-01 | 107.00 | 107.00 | 103.00 | 104.00 | 0.9M |
| 2025-04-30 | 107.00 | 114.00 | 105.00 | 107.00 | 5.2M |
| 2025-04-28 | 107.00 | 108.00 | 106.00 | 108.00 | 0.3M |
| 2025-04-25 | 105.00 | 107.00 | 104.00 | 106.00 | 0.4M |
| 2025-04-24 | 107.00 | 108.00 | 104.00 | 104.00 | 0.5M |
| 2025-04-23 | 109.00 | 109.00 | 106.00 | 108.00 | 0.4M |
| 2025-04-22 | 107.00 | 109.00 | 106.00 | 108.00 | 0.3M |
| 2025-04-21 | 111.00 | 117.00 | 105.00 | 109.00 | 2.3M |
| 2025-04-18 | 110.00 | 112.00 | 109.00 | 112.00 | 0.5M |
| 2025-04-17 | 107.00 | 111.00 | 106.00 | 110.00 | 0.5M |
| 2025-04-16 | 113.00 | 114.00 | 106.00 | 107.00 | 1.3M |
| 2025-04-15 | 115.00 | 126.00 | 106.00 | 113.00 | 5.4M |
| 2025-04-14 | 112.00 | 116.00 | 112.00 | 114.00 | 0.8M |
| 2025-04-11 | 102.00 | 110.00 | 102.00 | 110.00 | 1.0M |
| 2025-04-10 | 105.00 | 107.00 | 102.00 | 104.00 | 0.8M |
| 2025-04-09 | 100.00 | 103.00 | 95.00 | 100.00 | 1.2M |
| 2025-04-08 | 92.00 | 102.00 | 92.00 | 101.00 | 1.4M |
| 2025-04-07 | 92.00 | 100.00 | 87.00 | 87.00 | 5.5M |
| 2025-04-04 | 102.00 | 110.00 | 96.00 | 102.00 | 3.9M |
| 2025-04-03 | 107.00 | 109.00 | 100.00 | 105.00 | 1.9M |
| 2025-04-02 | 109.00 | 119.00 | 103.00 | 107.00 | 3.4M |
| 2025-04-01 | 107.00 | 109.00 | 106.00 | 107.00 | 0.5M |
| 2025-03-31 | 104.00 | 109.00 | 104.00 | 106.00 | 0.7M |
| 2025-03-28 | 110.00 | 111.00 | 106.00 | 107.00 | 1.4M |
| 2025-03-27 | 116.00 | 121.00 | 111.00 | 112.00 | 3.6M |
| 2025-03-26 | 119.00 | 122.00 | 115.00 | 116.00 | 2.0M |
| 2025-03-25 | 115.00 | 116.00 | 113.00 | 114.00 | 0.4M |
| 2025-03-24 | 118.00 | 118.00 | 114.00 | 114.00 | 0.6M |
| 2025-03-21 | 121.00 | 122.00 | 117.00 | 117.00 | 1.4M |
| 2025-03-19 | 120.00 | 127.00 | 119.00 | 120.00 | 4.1M |
| 2025-03-18 | 119.00 | 119.00 | 114.00 | 115.00 | 0.5M |
| 2025-03-17 | 118.00 | 120.00 | 117.00 | 118.00 | 0.5M |
| 2025-03-14 | 118.00 | 121.00 | 117.00 | 118.00 | 0.6M |
| 2025-03-13 | 119.00 | 120.00 | 116.00 | 118.00 | 0.6M |
| 2025-03-12 | 118.00 | 121.00 | 117.00 | 119.00 | 0.7M |
| 2025-03-11 | 113.00 | 118.00 | 111.00 | 118.00 | 0.7M |
| 2025-03-10 | 112.00 | 115.00 | 110.00 | 114.00 | 0.9M |
| 2025-03-07 | 112.00 | 114.00 | 111.00 | 112.00 | 1.3M |
| 2025-03-06 | 117.00 | 118.00 | 114.00 | 114.00 | 1.2M |
| 2025-03-05 | 119.00 | 120.00 | 117.00 | 117.00 | 0.4M |
| 2025-03-04 | 119.00 | 121.00 | 116.00 | 118.00 | 1.1M |
| 2025-03-03 | 120.00 | 123.00 | 119.00 | 121.00 | 0.9M |
| 2025-02-28 | 122.00 | 126.00 | 117.00 | 119.00 | 1.8M |
| 2025-02-27 | 125.00 | 128.00 | 123.00 | 123.00 | 1.3M |
| 2025-02-26 | 128.00 | 129.00 | 125.00 | 125.00 | 1.5M |
| 2025-02-25 | 127.00 | 132.00 | 127.00 | 128.00 | 1.6M |
| 2025-02-21 | 131.00 | 136.00 | 128.00 | 130.00 | 4.0M |
| 2025-02-20 | 142.00 | 144.00 | 132.00 | 132.00 | 7.8M |
| 2025-02-19 | 164.00 | 168.00 | 147.00 | 147.00 | 25.0M |
| 2025-02-18 | 157.00 | 192.00 | 157.00 | 184.00 | 56.4M |
| 2025-02-17 | 130.00 | 147.00 | 130.00 | 142.00 | 3.6M |
| 2025-02-14 | 142.00 | 142.00 | 128.00 | 132.00 | 3.2M |
| 2025-02-13 | 133.00 | 152.00 | 133.00 | 143.00 | 5.9M |
| 2025-02-12 | 137.00 | 138.00 | 126.00 | 135.00 | 3.9M |
| 2025-02-10 | 135.00 | 142.00 | 132.00 | 141.00 | 2.7M |
| 2025-02-07 | 135.00 | 148.00 | 132.00 | 139.00 | 9.3M |
| 2025-02-06 | 124.00 | 143.00 | 122.00 | 140.00 | 15.3M |
| 2025-02-05 | 117.00 | 125.00 | 114.00 | 119.00 | 2.9M |
| 2025-02-04 | 123.00 | 123.00 | 113.00 | 116.00 | 2.9M |
| 2025-02-03 | 120.00 | 124.00 | 116.00 | 116.00 | 2.9M |
| 2025-01-31 | 118.00 | 124.00 | 117.00 | 122.00 | 2.3M |
| 2025-01-30 | 121.00 | 121.00 | 115.00 | 118.00 | 3.8M |
| 2025-01-29 | 139.00 | 141.00 | 124.00 | 124.00 | 8.9M |
| 2025-01-28 | 126.00 | 139.00 | 125.00 | 129.00 | 3.0M |
| 2025-01-27 | 130.00 | 132.00 | 127.00 | 128.00 | 1.8M |
| 2025-01-24 | 137.00 | 140.00 | 127.00 | 128.00 | 4.0M |
| 2025-01-23 | 136.00 | 147.00 | 132.00 | 136.00 | 5.4M |
| 2025-01-22 | 138.00 | 141.00 | 133.00 | 135.00 | 1.4M |
| 2025-01-21 | 142.00 | 143.00 | 135.00 | 139.00 | 2.1M |
| 2025-01-20 | 148.00 | 151.00 | 144.00 | 144.00 | 1.7M |
| 2025-01-17 | 156.00 | 160.00 | 147.00 | 154.00 | 2.7M |
| 2025-01-16 | 162.00 | 163.00 | 148.00 | 148.00 | 2.1M |
| 2025-01-15 | 158.00 | 160.00 | 155.00 | 158.00 | 1.2M |
| 2025-01-14 | 166.00 | 166.00 | 154.00 | 158.00 | 1.7M |
| 2025-01-10 | 171.00 | 173.00 | 162.00 | 163.00 | 2.2M |
| 2025-01-09 | 170.00 | 177.00 | 167.00 | 174.00 | 2.0M |
| 2025-01-08 | 174.00 | 183.00 | 169.00 | 169.00 | 3.2M |
| 2025-01-07 | 172.00 | 176.00 | 165.00 | 172.00 | 2.5M |
| 2025-01-06 | 193.00 | 197.00 | 172.00 | 178.00 | 5.6M |